Echtzeit-Aktienkurs Seaspan Corp
Bid:
Ask:
Aktienkurse zur Seaspan Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2020 | 24,50 | 24,76 | 24,17 | 24,17 | -2,07% | 10.243,00 |
| 26.02.2020 | 24,60 | 24,95 | 24,55 | 24,68 | -0,15% | 6.956,00 |
| 25.02.2020 | 24,99 | 24,99 | 24,72 | 24,72 | -1,02% | 6.854,00 |
| 24.02.2020 | 25,00 | 25,07 | 24,90 | 24,97 | -0,52% | 6.163,00 |
| 21.02.2020 | 25,31 | 25,31 | 25,03 | 25,10 | -0,41% | 5.858,00 |
| 20.02.2020 | 25,00 | 25,24 | 24,85 | 25,20 | 0,73% | 7.706,00 |
| 19.02.2020 | 25,09 | 25,10 | 24,78 | 25,02 | -1,30% | 13.908,00 |
| 18.02.2020 | 25,40 | 25,49 | 25,20 | 25,35 | -0,55% | 10.169,00 |
| 14.02.2020 | 25,48 | 25,55 | 25,48 | 25,49 | -0,05% | 1.741,00 |
| 13.02.2020 | 25,43 | 25,59 | 25,43 | 25,50 | 0,28% | 1.909,00 |
| 12.02.2020 | 25,46 | 25,47 | 25,43 | 25,43 | 0,28% | 512,00 |
| 11.02.2020 | 25,46 | 25,46 | 25,35 | 25,36 | -0,47% | 5.706,00 |
| 10.02.2020 | 25,50 | 25,50 | 25,48 | 25,48 | 0,12% | 296,00 |
| 07.02.2020 | 25,56 | 25,56 | 25,45 | 25,45 | -0,43% | 3.138,00 |
| 06.02.2020 | 25,60 | 25,60 | 25,56 | 25,56 | 0,20% | 1.559,00 |
| 05.02.2020 | 25,50 | 25,60 | 25,50 | 25,51 | -0,19% | 3.123,00 |
| 04.02.2020 | 25,44 | 25,63 | 25,40 | 25,56 | 0,23% | 6.281,00 |
| 03.02.2020 | 25,77 | 25,77 | 25,46 | 25,50 | -1,05% | 33.444,00 |
| 31.01.2020 | 25,70 | 25,77 | 25,66 | 25,77 | 0,16% | 4.437,00 |
| 30.01.2020 | 25,76 | 25,78 | 25,73 | 25,73 | 0,00% | 4.386,00 |
| 29.01.2020 | 25,75 | 25,75 | 25,68 | 25,73 | 0,00% | 1.484,00 |
| 28.01.2020 | 25,69 | 25,84 | 25,69 | 25,73 | -1,68% | 8.749,00 |
| 27.01.2020 | 26,05 | 26,23 | 25,97 | 26,17 | 0,27% | 15.646,00 |
| 24.01.2020 | 25,90 | 26,10 | 25,88 | 26,10 | 0,37% | 12.301,00 |
| 23.01.2020 | 26,01 | 26,05 | 25,85 | 26,01 | -0,29% | 28.371,00 |
| 22.01.2020 | 26,10 | 26,20 | 26,00 | 26,08 | -0,37% | 7.146,00 |
| 21.01.2020 | 26,15 | 26,20 | 26,14 | 26,18 | 0,45% | 14.268,00 |
| 17.01.2020 | 26,04 | 26,19 | 25,96 | 26,06 | -0,15% | 14.930,00 |
| 16.01.2020 | 26,04 | 26,10 | 25,90 | 26,10 | 0,00% | 6.222,00 |
| 15.01.2020 | 26,15 | 26,15 | 25,87 | 26,10 | 0,00% | 8.839,00 |
| 14.01.2020 | 25,86 | 26,10 | 25,86 | 26,10 | 0,89% | 11.591,00 |
| 13.01.2020 | 26,15 | 26,19 | 25,84 | 25,87 | -1,07% | 47.197,00 |
| 10.01.2020 | 26,04 | 26,19 | 26,04 | 26,15 | 0,50% | 11.328,00 |
| 09.01.2020 | 26,00 | 26,07 | 26,00 | 26,02 | 0,08% | 6.525,00 |
| 08.01.2020 | 25,85 | 26,00 | 25,83 | 26,00 | 0,44% | 13.349,00 |
| 07.01.2020 | 25,88 | 25,90 | 25,86 | 25,89 | 0,08% | 8.254,00 |
| 06.01.2020 | 25,71 | 25,88 | 25,71 | 25,86 | 0,60% | 12.103,00 |
| 03.01.2020 | 25,67 | 25,71 | 25,64 | 25,71 | 0,16% | 12.620,00 |
| 02.01.2020 | 25,60 | 25,68 | 25,60 | 25,67 | 0,12% | 11.958,00 |
| 31.12.2019 | 25,63 | 25,68 | 25,56 | 25,64 | 0,08% | 10.246,00 |
| 30.12.2019 | 25,62 | 25,63 | 25,59 | 25,62 | 0,12% | 10.023,00 |
| 27.12.2019 | 25,62 | 25,62 | 25,59 | 25,59 | -0,12% | 8.572,00 |
| 26.12.2019 | 25,61 | 25,62 | 25,60 | 25,62 | -0,02% | 1.697,00 |
| 24.12.2019 | 25,64 | 25,64 | 25,56 | 25,63 | 0,45% | 4.540,00 |
| 23.12.2019 | 25,51 | 25,52 | 25,51 | 25,51 | -0,05% | 1.652,00 |
| 20.12.2019 | 25,59 | 25,67 | 25,52 | 25,52 | 0,13% | 13.359,00 |
| 19.12.2019 | 25,52 | 25,65 | 25,41 | 25,49 | -0,16% | 16.205,00 |
| 18.12.2019 | 25,41 | 25,53 | 25,40 | 25,53 | 0,47% | 14.982,00 |
| 17.12.2019 | 25,44 | 25,44 | 25,35 | 25,41 | 0,36% | 7.106,00 |
| 16.12.2019 | 25,33 | 25,44 | 25,32 | 25,32 | 0,04% | 17.752,00 |
| 13.12.2019 | 25,35 | 25,37 | 25,24 | 25,31 | 0,11% | 3.998,00 |
| 12.12.2019 | 25,27 | 25,29 | 25,21 | 25,28 | 0,16% | 13.468,00 |
| 11.12.2019 | 25,16 | 25,27 | 25,11 | 25,24 | 0,37% | 18.473,00 |
| 10.12.2019 | 25,07 | 25,17 | 25,07 | 25,15 | 0,19% | 15.013,00 |
| 09.12.2019 | 25,20 | 25,20 | 25,10 | 25,10 | 0,02% | 19.724,00 |
| 06.12.2019 | 25,08 | 25,13 | 24,92 | 25,10 | 0,14% | 19.307,00 |
| 05.12.2019 | 25,07 | 25,13 | 25,06 | 25,06 | -0,16% | 12.639,00 |
| 04.12.2019 | 25,05 | 25,15 | 25,05 | 25,10 | 0,12% | 19.181,00 |
| 03.12.2019 | 24,99 | 25,10 | 24,94 | 25,07 | 0,60% | 19.262,00 |
| 02.12.2019 | 25,04 | 25,07 | 24,90 | 24,92 | -0,12% | 49.610,00 |
| 29.11.2019 | 25,19 | 25,20 | 24,95 | 24,95 | -0,95% | 220.447,00 |
| 27.11.2019 | 25,43 | 25,43 | 25,15 | 25,19 | -0,71% | 26.545,00 |
| 26.11.2019 | 25,39 | 25,43 | 25,37 | 25,37 | -0,20% | 3.482,00 |
| 25.11.2019 | 25,39 | 25,43 | 25,34 | 25,42 | 0,35% | 6.999,00 |
| 22.11.2019 | 25,38 | 25,38 | 25,31 | 25,33 | -0,03% | 6.085,00 |
| 21.11.2019 | 25,31 | 25,36 | 25,30 | 25,34 | 0,16% | 9.694,00 |
| 20.11.2019 | 25,39 | 25,39 | 25,30 | 25,30 | 0,10% | 3.992,00 |
| 19.11.2019 | 25,29 | 25,39 | 25,23 | 25,28 | -0,06% | 9.108,00 |
| 18.11.2019 | 25,39 | 25,39 | 25,24 | 25,29 | 0,09% | 10.474,00 |
| 15.11.2019 | 25,27 | 25,33 | 25,24 | 25,27 | 0,19% | 3.976,00 |
| 14.11.2019 | 25,22 | 25,32 | 25,16 | 25,22 | 0,28% | 13.412,00 |
| 13.11.2019 | 25,20 | 25,20 | 25,08 | 25,15 | -0,04% | 2.649,00 |
| 12.11.2019 | 25,16 | 25,16 | 25,05 | 25,16 | -0,04% | 9.145,00 |
| 11.11.2019 | 25,16 | 25,17 | 25,10 | 25,17 | 0,28% | 2.335,00 |
| 08.11.2019 | 25,17 | 25,17 | 25,07 | 25,10 | -0,08% | 14.238,00 |
| 07.11.2019 | 25,15 | 25,33 | 25,12 | 25,12 | -0,18% | 10.131,00 |
| 06.11.2019 | 25,30 | 25,31 | 25,15 | 25,17 | -0,17% | 12.342,00 |
| 05.11.2019 | 25,27 | 25,31 | 25,20 | 25,21 | 0,04% | 8.930,00 |
| 04.11.2019 | 25,20 | 25,29 | 25,18 | 25,20 | 0,07% | 5.583,00 |
| 01.11.2019 | 25,17 | 25,28 | 25,15 | 25,18 | 0,40% | 14.069,00 |
| 31.10.2019 | 25,40 | 25,43 | 25,08 | 25,08 | -0,63% | 74.890,00 |
| 30.10.2019 | 25,70 | 25,70 | 25,24 | 25,24 | -0,36% | 11.882,00 |
| 29.10.2019 | 25,40 | 25,45 | 25,31 | 25,33 | -0,51% | 7.438,00 |
| 28.10.2019 | 25,53 | 25,53 | 25,35 | 25,46 | -1,70% | 10.575,00 |
| 25.10.2019 | 25,83 | 25,90 | 25,82 | 25,90 | 0,08% | 2.913,00 |
| 24.10.2019 | 25,90 | 25,90 | 25,73 | 25,88 | 0,23% | 7.327,00 |
| 23.10.2019 | 25,72 | 25,85 | 25,70 | 25,82 | 0,39% | 4.448,00 |
| 22.10.2019 | 25,78 | 25,80 | 25,68 | 25,72 | -0,24% | 2.426,00 |
| 21.10.2019 | 25,90 | 25,90 | 25,78 | 25,78 | 0,02% | 4.951,00 |
| 18.10.2019 | 25,75 | 25,80 | 25,75 | 25,78 | 0,00% | 8.528,00 |
| 17.10.2019 | 25,99 | 25,99 | 25,70 | 25,78 | -0,21% | 5.844,00 |
| 16.10.2019 | 25,59 | 25,83 | 25,59 | 25,83 | 0,62% | 7.290,00 |
| 15.10.2019 | 25,58 | 25,76 | 25,58 | 25,67 | -0,04% | 5.478,00 |
| 14.10.2019 | 25,55 | 25,77 | 25,55 | 25,68 | 0,35% | 7.725,00 |
| 11.10.2019 | 25,60 | 25,69 | 25,55 | 25,59 | 0,04% | 12.505,00 |
| 10.10.2019 | 25,55 | 25,60 | 25,55 | 25,58 | 0,00% | 6.584,00 |
| 09.10.2019 | 25,60 | 25,60 | 25,58 | 25,58 | 0,04% | 5.298,00 |
| 08.10.2019 | 25,56 | 25,58 | 25,55 | 25,57 | 0,16% | 4.287,00 |
| 07.10.2019 | 25,54 | 25,57 | 25,51 | 25,53 | -0,16% | 11.374,00 |
| 04.10.2019 | 25,43 | 25,57 | 25,39 | 25,57 | 0,83% | 8.167,00 |