Echtzeit-Aktienkurs SCORPIO BULKERS DL-,01
Bid:
Ask:
Aktienkurse zur SCORPIO BULKERS DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.04.2020 | 1,69 | 2,14 | 1,69 | 2,14 | 14,44% | 209.101,00 |
| 03.04.2020 | 2,02 | 2,11 | 1,86 | 1,87 | -9,22% | 170.461,00 |
| 02.04.2020 | 2,25 | 2,30 | 2,04 | 2,06 | -5,50% | 110.983,00 |
| 01.04.2020 | 2,43 | 2,56 | 2,14 | 2,18 | -13,83% | 215.128,00 |
| 31.03.2020 | 2,56 | 2,84 | 2,52 | 2,53 | 5,42% | 344.406,00 |
| 30.03.2020 | 2,10 | 2,48 | 2,10 | 2,40 | 16,50% | 163.242,00 |
| 27.03.2020 | 2,16 | 2,30 | 2,00 | 2,06 | -7,62% | 121.867,00 |
| 26.03.2020 | 2,16 | 2,35 | 2,10 | 2,23 | 9,31% | 139.892,00 |
| 25.03.2020 | 2,00 | 2,13 | 1,82 | 2,04 | -0,49% | 228.557,00 |
| 24.03.2020 | 2,15 | 2,17 | 1,92 | 2,05 | 0,99% | 194.389,00 |
| 23.03.2020 | 2,19 | 2,19 | 1,98 | 2,03 | -7,31% | 94.314,00 |
| 20.03.2020 | 2,39 | 2,40 | 2,14 | 2,19 | -7,98% | 250.389,00 |
| 19.03.2020 | 2,06 | 2,46 | 1,96 | 2,38 | 15,53% | 154.054,00 |
| 18.03.2020 | 2,10 | 2,15 | 1,91 | 2,06 | -6,79% | 148.455,00 |
| 17.03.2020 | 2,20 | 2,26 | 2,02 | 2,21 | 2,31% | 230.664,00 |
| 16.03.2020 | 2,20 | 2,41 | 2,11 | 2,16 | -15,29% | 212.356,00 |
| 13.03.2020 | 2,60 | 2,65 | 2,38 | 2,55 | 4,51% | 248.369,00 |
| 12.03.2020 | 2,47 | 2,68 | 2,41 | 2,44 | -7,92% | 364.153,00 |
| 11.03.2020 | 2,71 | 2,88 | 2,62 | 2,65 | -5,36% | 225.389,00 |
| 10.03.2020 | 2,51 | 2,81 | 2,47 | 2,80 | 15,23% | 127.908,00 |
| 09.03.2020 | 2,80 | 2,80 | 2,40 | 2,43 | -16,49% | 205.780,00 |
| 06.03.2020 | 2,73 | 3,00 | 2,73 | 2,91 | 3,56% | 156.073,00 |
| 05.03.2020 | 2,92 | 2,97 | 2,80 | 2,81 | -6,64% | 142.980,00 |
| 04.03.2020 | 3,02 | 3,12 | 2,94 | 3,01 | 0,67% | 149.768,00 |
| 03.03.2020 | 3,02 | 3,09 | 2,89 | 2,99 | 0,00% | 251.881,00 |
| 02.03.2020 | 3,20 | 3,20 | 2,92 | 2,99 | -7,14% | 243.138,00 |
| 28.02.2020 | 2,94 | 3,23 | 2,94 | 3,22 | 5,23% | 311.380,00 |
| 27.02.2020 | 2,80 | 3,15 | 2,71 | 3,06 | 8,51% | 282.277,00 |
| 26.02.2020 | 2,95 | 2,96 | 2,75 | 2,82 | -4,08% | 299.463,00 |
| 25.02.2020 | 3,05 | 3,07 | 2,91 | 2,94 | -4,55% | 164.159,00 |
| 24.02.2020 | 3,16 | 3,23 | 3,06 | 3,08 | -6,38% | 244.179,00 |
| 21.02.2020 | 3,55 | 3,56 | 3,28 | 3,29 | -7,84% | 211.851,00 |
| 20.02.2020 | 3,40 | 3,61 | 3,40 | 3,57 | 4,69% | 114.876,00 |
| 19.02.2020 | 3,45 | 3,47 | 3,40 | 3,41 | -0,29% | 103.476,00 |
| 18.02.2020 | 3,63 | 3,63 | 3,41 | 3,42 | -5,00% | 180.278,00 |
| 14.02.2020 | 3,57 | 3,80 | 3,57 | 3,60 | 1,69% | 153.596,00 |
| 13.02.2020 | 4,03 | 4,03 | 3,53 | 3,54 | -11,72% | 238.304,00 |
| 12.02.2020 | 4,03 | 4,30 | 4,00 | 4,01 | 6,65% | 345.959,00 |
| 11.02.2020 | 3,62 | 3,94 | 3,62 | 3,76 | 6,21% | 287.997,00 |
| 10.02.2020 | 3,40 | 3,65 | 3,26 | 3,54 | 2,61% | 264.413,00 |
| 07.02.2020 | 3,62 | 3,66 | 3,35 | 3,45 | -5,74% | 159.816,00 |
| 06.02.2020 | 3,79 | 3,79 | 3,58 | 3,66 | -2,40% | 180.622,00 |
| 05.02.2020 | 3,75 | 3,86 | 3,73 | 3,75 | 1,63% | 201.321,00 |
| 04.02.2020 | 3,83 | 3,92 | 3,64 | 3,69 | -1,07% | 1.668.971,00 |
| 03.02.2020 | 3,69 | 3,88 | 3,55 | 3,73 | 1,63% | 1.718.925,00 |
| 31.01.2020 | 3,78 | 3,81 | 3,63 | 3,67 | -4,92% | 200.698,00 |
| 30.01.2020 | 4,03 | 4,12 | 3,76 | 3,86 | -6,76% | 483.730,00 |
| 29.01.2020 | 4,14 | 4,25 | 4,00 | 4,14 | 1,47% | 188.304,00 |
| 28.01.2020 | 4,20 | 4,24 | 3,96 | 4,08 | 0,49% | 257.691,00 |
| 27.01.2020 | 4,34 | 4,34 | 3,80 | 4,06 | -10,18% | 1.134.812,00 |
| 24.01.2020 | 4,70 | 4,78 | 4,41 | 4,52 | -4,03% | 606.407,00 |
| 23.01.2020 | 4,80 | 4,85 | 4,56 | 4,71 | -3,88% | 434.842,00 |
| 22.01.2020 | 4,98 | 5,00 | 4,78 | 4,90 | -1,61% | 293.573,00 |
| 21.01.2020 | 5,01 | 5,13 | 4,91 | 4,98 | -3,30% | 456.158,00 |
| 17.01.2020 | 5,36 | 5,39 | 5,14 | 5,15 | -3,56% | 341.937,00 |
| 16.01.2020 | 5,58 | 5,58 | 5,32 | 5,34 | -3,61% | 440.863,00 |
| 15.01.2020 | 5,64 | 5,70 | 5,52 | 5,54 | -1,60% | 363.108,00 |
| 14.01.2020 | 5,72 | 5,86 | 5,62 | 5,63 | -1,75% | 367.616,00 |
| 13.01.2020 | 6,02 | 6,03 | 5,68 | 5,73 | -4,66% | 341.369,00 |
| 10.01.2020 | 6,32 | 6,32 | 6,00 | 6,01 | -4,75% | 173.762,00 |
| 09.01.2020 | 6,38 | 6,39 | 6,15 | 6,31 | -0,47% | 238.520,00 |
| 08.01.2020 | 6,39 | 6,53 | 6,28 | 6,34 | 0,00% | 309.716,00 |
| 07.01.2020 | 6,09 | 6,35 | 6,05 | 6,34 | 3,93% | 353.266,00 |
| 06.01.2020 | 5,94 | 6,10 | 5,81 | 6,10 | 1,67% | 354.051,00 |
| 03.01.2020 | 6,15 | 6,35 | 5,97 | 6,00 | -4,46% | 365.097,00 |
| 02.01.2020 | 6,40 | 6,46 | 6,17 | 6,28 | -1,41% | 231.145,00 |
| 31.12.2019 | 6,30 | 6,44 | 6,23 | 6,37 | 0,95% | 137.453,00 |
| 30.12.2019 | 6,19 | 6,43 | 6,19 | 6,31 | 1,28% | 214.457,00 |
| 27.12.2019 | 6,45 | 6,45 | 6,20 | 6,23 | -3,11% | 173.299,00 |
| 26.12.2019 | 6,43 | 6,63 | 6,35 | 6,43 | 0,16% | 175.099,00 |
| 24.12.2019 | 6,47 | 6,54 | 6,39 | 6,42 | 0,47% | 127.263,00 |
| 23.12.2019 | 6,24 | 6,42 | 6,13 | 6,39 | 2,24% | 237.731,00 |
| 20.12.2019 | 6,30 | 6,38 | 6,15 | 6,25 | -0,64% | 457.125,00 |
| 19.12.2019 | 5,81 | 6,29 | 5,74 | 6,29 | 9,58% | 618.186,00 |
| 18.12.2019 | 5,81 | 5,87 | 5,61 | 5,74 | -1,03% | 506.352,00 |
| 17.12.2019 | 6,04 | 6,07 | 5,79 | 5,80 | -3,49% | 253.046,00 |
| 16.12.2019 | 5,91 | 6,17 | 5,87 | 6,01 | 1,69% | 241.639,00 |
| 13.12.2019 | 6,03 | 6,15 | 5,87 | 5,91 | -2,96% | 313.175,00 |
| 12.12.2019 | 6,04 | 6,14 | 5,94 | 6,09 | -0,16% | 221.656,00 |
| 11.12.2019 | 6,00 | 6,14 | 5,90 | 6,10 | 0,49% | 272.815,00 |
| 10.12.2019 | 6,01 | 6,19 | 5,98 | 6,07 | 0,66% | 271.144,00 |
| 09.12.2019 | 5,94 | 6,06 | 5,93 | 6,03 | 1,34% | 153.517,00 |
| 06.12.2019 | 5,89 | 6,05 | 5,87 | 5,95 | 2,76% | 240.607,00 |
| 05.12.2019 | 5,80 | 5,89 | 5,74 | 5,79 | 1,05% | 139.235,00 |
| 04.12.2019 | 5,85 | 5,91 | 5,70 | 5,73 | -1,04% | 186.303,00 |
| 03.12.2019 | 5,78 | 5,89 | 5,65 | 5,79 | -1,70% | 219.374,00 |
| 02.12.2019 | 6,06 | 6,11 | 5,79 | 5,89 | -3,76% | 257.167,00 |
| 29.11.2019 | 5,88 | 6,17 | 5,88 | 6,12 | 3,55% | 179.333,00 |
| 27.11.2019 | 5,90 | 5,95 | 5,76 | 5,91 | 1,03% | 431.976,00 |
| 26.11.2019 | 5,83 | 6,00 | 5,83 | 5,85 | 0,52% | 252.094,00 |
| 25.11.2019 | 5,65 | 5,83 | 5,58 | 5,82 | 3,01% | 414.285,00 |
| 22.11.2019 | 5,76 | 5,81 | 5,58 | 5,65 | -1,74% | 181.592,00 |
| 21.11.2019 | 5,58 | 5,75 | 5,52 | 5,75 | 2,50% | 239.486,00 |
| 20.11.2019 | 5,70 | 5,86 | 5,60 | 5,61 | -2,09% | 343.441,00 |
| 19.11.2019 | 5,58 | 5,80 | 5,49 | 5,73 | 3,62% | 398.366,00 |
| 18.11.2019 | 5,56 | 5,61 | 5,42 | 5,53 | -1,60% | 327.306,00 |
| 15.11.2019 | 5,64 | 5,77 | 5,57 | 5,62 | 0,90% | 289.077,00 |
| 14.11.2019 | 5,59 | 5,85 | 5,51 | 5,57 | -8,54% | 476.030,00 |
| 13.11.2019 | 6,04 | 6,12 | 5,74 | 6,09 | -3,18% | 586.239,00 |
| 12.11.2019 | 6,26 | 6,53 | 6,21 | 6,29 | 0,96% | 225.790,00 |