6,860$
-0,29%
Echtzeit-Aktienkurs Pangaea Logistics Solutions Ltd.
Bid:
Ask:
Aktienkurse zur Pangaea Logistics Solutions Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 6,93 | 7,00 | 6,86 | 6,86 | -0,29% | 50.920,00 |
| 22.04.2024 | 6,87 | 6,96 | 6,80 | 6,88 | 0,44% | 142.036,00 |
| 19.04.2024 | 6,75 | 6,93 | 6,75 | 6,85 | 1,33% | 201.266,00 |
| 18.04.2024 | 6,60 | 6,82 | 6,55 | 6,76 | 2,58% | 293.570,00 |
| 17.04.2024 | 6,59 | 6,71 | 6,57 | 6,59 | 1,07% | 264.342,00 |
| 16.04.2024 | 6,63 | 6,63 | 6,52 | 6,52 | -2,25% | 160.997,00 |
| 15.04.2024 | 6,70 | 6,77 | 6,61 | 6,67 | -0,45% | 102.206,00 |
| 12.04.2024 | 6,72 | 6,81 | 6,64 | 6,70 | -0,68% | 133.312,00 |
| 11.04.2024 | 6,67 | 6,82 | 6,67 | 6,75 | 1,90% | 115.082,00 |
| 10.04.2024 | 6,66 | 6,72 | 6,58 | 6,62 | -1,27% | 182.482,00 |
| 09.04.2024 | 6,84 | 6,84 | 6,69 | 6,71 | -1,97% | 150.028,00 |
| 08.04.2024 | 6,95 | 6,97 | 6,83 | 6,84 | -1,30% | 104.149,00 |
| 05.04.2024 | 6,91 | 7,04 | 6,91 | 6,93 | -0,14% | 176.300,00 |
| 04.04.2024 | 6,92 | 6,99 | 6,90 | 6,94 | 1,02% | 246.802,00 |
| 03.04.2024 | 6,69 | 6,95 | 6,69 | 6,87 | 2,84% | 215.774,00 |
| 02.04.2024 | 6,80 | 6,81 | 6,65 | 6,68 | -2,21% | 370.040,00 |
| 01.04.2024 | 6,95 | 7,02 | 6,82 | 6,83 | -1,99% | 255.748,00 |
| 28.03.2024 | 6,86 | 6,97 | 6,82 | 6,97 | 2,05% | 985.593,00 |
| 27.03.2024 | 6,75 | 6,84 | 6,73 | 6,83 | 1,41% | 214.806,00 |
| 26.03.2024 | 6,87 | 6,89 | 6,72 | 6,74 | -1,25% | 286.276,00 |
| 25.03.2024 | 6,85 | 6,95 | 6,72 | 6,82 | -0,58% | 311.196,00 |
| 22.03.2024 | 7,00 | 7,02 | 6,78 | 6,86 | -2,70% | 493.623,00 |
| 21.03.2024 | 6,88 | 7,08 | 6,87 | 7,05 | 1,73% | 308.556,00 |
| 20.03.2024 | 6,88 | 6,98 | 6,74 | 6,93 | -0,57% | 319.153,00 |
| 19.03.2024 | 6,73 | 6,99 | 6,65 | 6,97 | 3,26% | 390.687,00 |
| 18.03.2024 | 6,78 | 6,95 | 6,69 | 6,75 | -1,32% | 475.992,00 |
| 15.03.2024 | 6,69 | 6,86 | 6,26 | 6,84 | -2,29% | 817.368,00 |
| 14.03.2024 | 7,15 | 7,21 | 6,34 | 7,00 | -15,66% | 1.840.291,00 |
| 13.03.2024 | 8,31 | 8,37 | 8,18 | 8,30 | -0,66% | 203.147,00 |
| 12.03.2024 | 8,30 | 8,38 | 8,18 | 8,36 | 0,91% | 139.601,00 |
| 11.03.2024 | 8,32 | 8,32 | 8,19 | 8,28 | -0,84% | 121.999,00 |
| 08.03.2024 | 8,30 | 8,54 | 8,27 | 8,35 | 1,09% | 165.080,00 |
| 07.03.2024 | 8,23 | 8,29 | 8,14 | 8,26 | 0,79% | 167.986,00 |
| 06.03.2024 | 8,29 | 8,29 | 8,10 | 8,20 | -0,30% | 113.349,00 |
| 05.03.2024 | 8,22 | 8,33 | 8,18 | 8,22 | -0,72% | 122.955,00 |
| 04.03.2024 | 8,58 | 8,58 | 8,28 | 8,28 | -2,47% | 151.825,00 |
| 01.03.2024 | 8,35 | 8,56 | 8,35 | 8,49 | 1,31% | 210.086,00 |
| 29.02.2024 | 8,34 | 8,44 | 8,25 | 8,38 | 0,66% | 188.168,00 |
| 28.02.2024 | 8,36 | 8,41 | 8,25 | 8,33 | -0,77% | 205.519,00 |
| 27.02.2024 | 8,56 | 8,63 | 8,38 | 8,39 | -1,64% | 119.503,00 |
| 26.02.2024 | 8,57 | 8,59 | 8,40 | 8,53 | -0,70% | 131.106,00 |
| 23.02.2024 | 8,50 | 8,60 | 8,41 | 8,59 | 1,18% | 141.850,00 |
| 22.02.2024 | 8,41 | 8,53 | 8,34 | 8,49 | 1,07% | 209.690,00 |
| 21.02.2024 | 8,29 | 8,48 | 8,21 | 8,40 | 1,82% | 200.703,00 |
| 20.02.2024 | 8,34 | 8,44 | 8,20 | 8,25 | -1,08% | 149.987,00 |
| 16.02.2024 | 8,54 | 8,54 | 8,34 | 8,34 | -2,00% | 162.755,00 |
| 15.02.2024 | 8,34 | 8,56 | 8,30 | 8,51 | 2,04% | 219.653,00 |
| 14.02.2024 | 8,25 | 8,37 | 8,18 | 8,34 | 1,96% | 205.678,00 |
| 13.02.2024 | 8,46 | 8,47 | 8,15 | 8,18 | -4,88% | 251.342,00 |
| 12.02.2024 | 8,53 | 8,67 | 8,47 | 8,60 | 0,70% | 188.942,00 |
| 09.02.2024 | 8,42 | 8,59 | 8,42 | 8,54 | 0,41% | 233.599,00 |
| 08.02.2024 | 8,43 | 8,54 | 8,36 | 8,51 | 0,53% | 254.769,00 |
| 07.02.2024 | 8,52 | 8,55 | 8,35 | 8,46 | -0,70% | 270.884,00 |
| 06.02.2024 | 8,38 | 8,56 | 8,33 | 8,52 | 0,95% | 424.776,00 |
| 05.02.2024 | 8,83 | 8,93 | 8,20 | 8,44 | -8,26% | 597.290,00 |
| 02.02.2024 | 9,34 | 9,34 | 9,08 | 9,20 | -1,08% | 236.310,00 |
| 01.02.2024 | 9,38 | 9,49 | 9,02 | 9,30 | -0,27% | 247.703,00 |
| 31.01.2024 | 9,48 | 9,50 | 9,28 | 9,33 | -2,05% | 309.627,00 |
| 30.01.2024 | 9,23 | 9,53 | 9,23 | 9,52 | 2,81% | 209.435,00 |
| 29.01.2024 | 9,31 | 9,33 | 9,02 | 9,26 | 0,11% | 325.069,00 |
| 26.01.2024 | 9,19 | 9,26 | 9,00 | 9,25 | 1,31% | 226.506,00 |
| 25.01.2024 | 9,22 | 9,28 | 9,01 | 9,13 | 0,16% | 353.373,00 |
| 24.01.2024 | 9,00 | 9,18 | 8,89 | 9,12 | 2,30% | 336.404,00 |
| 23.01.2024 | 9,05 | 9,09 | 8,83 | 8,91 | -1,00% | 616.099,00 |
| 22.01.2024 | 8,70 | 9,04 | 8,66 | 9,00 | 5,26% | 487.136,00 |
| 19.01.2024 | 8,78 | 8,81 | 8,36 | 8,55 | -1,27% | 492.689,00 |
| 18.01.2024 | 8,39 | 8,70 | 8,33 | 8,66 | 5,29% | 563.907,00 |
| 17.01.2024 | 8,04 | 8,30 | 8,01 | 8,23 | 0,80% | 253.167,00 |
| 16.01.2024 | 7,90 | 8,16 | 7,90 | 8,16 | 3,95% | 354.023,00 |
| 12.01.2024 | 7,91 | 8,11 | 7,78 | 7,85 | -0,63% | 316.988,00 |
| 11.01.2024 | 8,19 | 8,19 | 7,79 | 7,90 | -3,42% | 392.848,00 |
| 10.01.2024 | 7,57 | 8,28 | 7,54 | 8,18 | 8,63% | 970.670,00 |
| 09.01.2024 | 7,75 | 7,75 | 7,39 | 7,53 | -3,83% | 391.984,00 |
| 08.01.2024 | 8,05 | 8,05 | 7,72 | 7,83 | -3,93% | 339.983,00 |
| 05.01.2024 | 8,17 | 8,25 | 8,01 | 8,15 | -0,61% | 260.302,00 |
| 04.01.2024 | 8,08 | 8,37 | 8,05 | 8,20 | 1,93% | 365.007,00 |
| 03.01.2024 | 7,90 | 8,13 | 7,61 | 8,05 | 1,45% | 333.407,00 |
| 02.01.2024 | 8,22 | 8,23 | 7,87 | 7,93 | -3,76% | 269.629,00 |
| 29.12.2023 | 8,21 | 8,28 | 8,11 | 8,24 | 0,37% | 684.686,00 |
| 28.12.2023 | 8,10 | 8,30 | 8,10 | 8,21 | 1,23% | 187.910,00 |
| 27.12.2023 | 8,09 | 8,14 | 7,97 | 8,11 | 0,25% | 158.435,00 |
| 26.12.2023 | 8,10 | 8,16 | 7,91 | 8,09 | 0,00% | 266.987,00 |
| 22.12.2023 | 7,94 | 8,21 | 7,87 | 8,09 | 2,93% | 397.582,00 |
| 21.12.2023 | 7,86 | 7,91 | 7,68 | 7,86 | 0,64% | 336.204,00 |
| 20.12.2023 | 7,88 | 8,01 | 7,65 | 7,81 | 0,00% | 304.198,00 |
| 19.12.2023 | 7,74 | 7,92 | 7,53 | 7,81 | 0,00% | 428.214,00 |
| 18.12.2023 | 7,99 | 8,01 | 7,80 | 7,81 | -0,89% | 323.509,00 |
| 15.12.2023 | 7,75 | 7,95 | 7,73 | 7,88 | 2,40% | 555.675,00 |
| 14.12.2023 | 7,70 | 7,78 | 7,47 | 7,70 | 0,72% | 248.697,00 |
| 13.12.2023 | 7,84 | 7,90 | 7,48 | 7,64 | -1,29% | 329.139,00 |
| 12.12.2023 | 7,02 | 7,83 | 7,02 | 7,74 | 10,73% | 832.197,00 |
| 11.12.2023 | 6,99 | 7,04 | 6,93 | 6,99 | 0,00% | 164.934,00 |
| 08.12.2023 | 7,00 | 7,05 | 6,91 | 6,99 | 0,14% | 153.587,00 |
| 07.12.2023 | 7,06 | 7,09 | 6,81 | 6,98 | -0,71% | 116.725,00 |
| 06.12.2023 | 7,07 | 7,10 | 6,97 | 7,03 | 0,43% | 125.422,00 |
| 05.12.2023 | 7,14 | 7,14 | 6,92 | 7,00 | -2,23% | 121.128,00 |
| 04.12.2023 | 7,10 | 7,20 | 7,00 | 7,16 | 1,42% | 218.590,00 |
| 01.12.2023 | 7,03 | 7,21 | 6,95 | 7,06 | 0,86% | 377.019,00 |
| 30.11.2023 | 7,03 | 7,10 | 6,92 | 7,00 | -1,13% | 137.856,00 |
| 29.11.2023 | 7,28 | 7,28 | 7,07 | 7,08 | -1,80% | 140.820,00 |