Ardmore Shipping Corp. ASC
NYSE · Vereinigte Staaten · Transport
$19,25+0,59 (+3,16 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19,25 | +3,16 % | $18,50 | $19,28 | $18,37 | 709,00K |
| 2026-09-30 | $18,66 | +1,19 % | $18,69 | $19,20 | $18,53 | 853,50K |
| 2026-09-29 | $18,44 | +1,60 % | $18,00 | $18,60 | $18,00 | 713,70K |
| 2026-09-28 | $18,15 | +1,68 % | $18,15 | $18,36 | $17,82 | 934,80K |
| 2026-09-25 | $17,85 | +0,11 % | $17,79 | $18,01 | $17,52 | 383,90K |
| 2026-09-24 | $17,83 | +1,25 % | $17,58 | $17,99 | $17,38 | 649,80K |
| 2026-09-23 | $17,61 | -0,90 % | $17,83 | $17,87 | $17,20 | 458,80K |
| 2026-09-22 | $17,77 | -4,46 % | $18,21 | $18,47 | $17,77 | 818,60K |
| 2026-09-21 | $18,60 | -2,36 % | $18,73 | $19,18 | $18,49 | 478,10K |
| 2026-09-18 | $19,05 | +0,26 % | $19,06 | $19,27 | $18,82 | 676,50K |
| 2026-09-17 | $19,00 | -0,31 % | $19,01 | $19,37 | $18,95 | 542,80K |
| 2026-09-16 | $19,06 | +1,71 % | $18,81 | $19,33 | $18,79 | 718,50K |
| 2026-09-15 | $18,74 | -0,05 % | $18,75 | $19,09 | $18,49 | 686,40K |
| 2026-09-14 | $18,75 | +0,43 % | $18,85 | $18,86 | $18,44 | 427,10K |
| 2026-09-11 | $18,67 | +1,14 % | $18,50 | $18,92 | $18,44 | 575,50K |
| 2026-09-10 | $18,46 | +1,26 % | $18,39 | $18,61 | $18,21 | 378,20K |
| 2026-09-09 | $18,23 | +1,33 % | $18,13 | $18,40 | $17,64 | 532,30K |
| 2026-09-08 | $17,99 | -0,99 % | $18,34 | $18,34 | $17,79 | 422,50K |
| 2026-09-04 | $18,17 | +0,83 % | $18,02 | $18,40 | $17,86 | 549,80K |
| 2026-09-03 | $18,02 | -0,28 % | $18,05 | $18,27 | $17,70 | 679,00K |
| 2026-09-02 | $18,07 | +2,21 % | $17,67 | $18,12 | $17,48 | 538,00K |
| 2026-09-01 | $17,68 | +1,67 % | $17,55 | $17,76 | $17,37 | 729,60K |
| 2026-08-31 | $17,39 | +0,17 % | $17,62 | $17,75 | $17,10 | 611,60K |
| 2026-08-28 | $17,36 | -1,70 % | $16,78 | $17,44 | $16,61 | 963,70K |
| 2026-08-27 | $17,66 | +4,00 % | $17,32 | $17,93 | $17,32 | 992,30K |
| 2026-08-26 | $16,98 | -5,61 % | $17,85 | $17,85 | $16,88 | 876,00K |
| 2026-08-25 | $17,99 | -1,42 % | $18,08 | $18,39 | $17,87 | 560,00K |
| 2026-08-24 | $18,25 | -0,82 % | $18,29 | $18,62 | $18,13 | 647,10K |
| 2026-08-21 | $18,40 | +1,15 % | $18,40 | $18,91 | $18,29 | 909,00K |
| 2026-08-20 | $18,19 | -1,09 % | $18,33 | $18,44 | $18,02 | 427,10K |
| 2026-08-19 | $18,39 | +2,11 % | $18,27 | $18,60 | $18,17 | 394,30K |
| 2026-08-18 | $18,01 | -0,33 % | $18,17 | $18,20 | $17,75 | 614,00K |
| 2026-08-17 | $18,07 | +2,61 % | $17,81 | $18,32 | $17,61 | 610,80K |
| 2026-08-14 | $17,61 | +1,73 % | $17,39 | $17,72 | $17,33 | 463,40K |
| 2026-08-13 | $17,31 | +3,84 % | $16,77 | $17,50 | $16,77 | 427,70K |
| 2026-08-12 | $16,67 | +2,84 % | $16,04 | $16,82 | $15,92 | 453,00K |
| 2026-08-11 | $16,21 | -1,10 % | $16,46 | $16,49 | $15,92 | 580,80K |
| 2026-08-10 | $16,39 | -1,92 % | $16,75 | $16,86 | $16,36 | 505,60K |
| 2026-08-07 | $16,71 | -1,82 % | $17,10 | $17,33 | $16,55 | 365,60K |
| 2026-08-06 | $17,02 | +3,53 % | $16,84 | $17,24 | $16,84 | 558,30K |
| 2026-08-05 | $16,44 | -2,78 % | $17,24 | $17,42 | $16,41 | 570,30K |
| 2026-08-04 | $16,91 | -3,04 % | $17,16 | $17,46 | $16,79 | 734,90K |
| 2026-08-03 | $17,44 | +0,29 % | $17,49 | $17,63 | $16,94 | 816,40K |
| 2026-07-31 | $17,39 | +0,93 % | $17,21 | $17,66 | $17,11 | 596,60K |
| 2026-07-30 | $17,23 | +2,87 % | $16,77 | $17,33 | $16,62 | 574,30K |
| 2026-07-29 | $16,75 | +2,20 % | $17,39 | $17,39 | $16,28 | 901,30K |
| 2026-07-28 | $16,39 | 0,00 % | $16,36 | $16,81 | $16,27 | 616,50K |
| 2026-07-27 | $16,39 | -1,32 % | $16,30 | $16,64 | $16,20 | 556,60K |
| 2026-07-24 | $16,61 | +0,18 % | $16,66 | $17,03 | $16,45 | 422,00K |
| 2026-07-23 | $16,58 | +3,37 % | $16,14 | $16,69 | $16,07 | 732,20K |
| 2026-07-22 | $16,04 | -1,53 % | $16,29 | $16,41 | $15,96 | 417,70K |
| 2026-07-21 | $16,29 | +2,97 % | $16,01 | $16,47 | $15,94 | 333,20K |
| 2026-07-20 | $15,82 | +2,73 % | $15,63 | $16,09 | $15,63 | 429,80K |
| 2026-07-17 | $15,40 | -2,41 % | $15,62 | $15,65 | $15,17 | 414,50K |
| 2026-07-16 | $15,78 | -1,56 % | $16,03 | $16,23 | $15,68 | 507,20K |
| 2026-07-15 | $16,03 | -0,93 % | $15,89 | $16,36 | $15,56 | 546,20K |
| 2026-07-14 | $16,18 | +2,21 % | $16,07 | $16,52 | $16,07 | 459,10K |
| 2026-07-13 | $15,83 | -3,42 % | $16,62 | $16,71 | $15,80 | 666,60K |
| 2026-07-10 | $16,39 | +6,98 % | $15,58 | $16,45 | $15,46 | 922,10K |
| 2026-07-09 | $15,32 | -4,19 % | $15,83 | $15,89 | $14,93 | 501,20K |
| 2026-07-08 | $15,99 | +3,50 % | $15,65 | $16,12 | $15,52 | 525,90K |
| 2026-07-07 | $15,45 | +1,51 % | $15,04 | $15,53 | $15,04 | 494,60K |
| 2026-07-06 | $15,22 | +2,42 % | $14,86 | $15,67 | $14,66 | 552,70K |
| 2026-07-02 | $14,86 | +4,28 % | $14,75 | $15,23 | $14,65 | 968,50K |
| 2026-07-01 | $14,25 | +1,71 % | $13,81 | $14,38 | $13,81 | 775,30K |
| 2026-06-30 | $14,01 | -2,64 % | $14,31 | $14,46 | $13,84 | 907,30K |
| 2026-06-29 | $14,39 | -4,83 % | $15,08 | $15,30 | $14,38 | 1,19M |
| 2026-06-26 | $15,12 | -5,08 % | $15,83 | $15,83 | $14,50 | 1,65M |
| 2026-06-25 | $15,93 | -5,96 % | $16,97 | $17,03 | $15,70 | 622,80K |
| 2026-06-24 | $16,94 | -5,31 % | $17,68 | $17,78 | $16,93 | 577,20K |
| 2026-06-23 | $17,89 | +1,88 % | $17,44 | $17,96 | $17,13 | 571,50K |
| 2026-06-22 | $17,56 | +2,87 % | $17,02 | $17,69 | $17,01 | 684,50K |
| 2026-06-18 | $17,07 | +2,83 % | $16,40 | $17,08 | $16,18 | 906,30K |
| 2026-06-17 | $16,60 | -1,07 % | $16,78 | $16,91 | $16,37 | 338,00K |
| 2026-06-16 | $16,78 | -0,47 % | $16,87 | $17,12 | $16,41 | 546,10K |
| 2026-06-15 | $16,86 | -1,29 % | $17,06 | $17,22 | $16,53 | 609,40K |
| 2026-06-12 | $17,08 | +4,27 % | $16,15 | $17,14 | $16,08 | 583,60K |
| 2026-06-11 | $16,38 | -0,30 % | $16,76 | $17,12 | $16,36 | 625,60K |
| 2026-06-10 | $16,43 | -0,24 % | $16,56 | $16,88 | $16,28 | 574,50K |
| 2026-06-09 | $16,47 | +0,18 % | $16,43 | $16,64 | $16,26 | 664,70K |
| 2026-06-08 | $16,44 | 0,00 % | $16,53 | $16,66 | $16,16 | 474,00K |
| 2026-06-05 | $16,44 | +2,94 % | $15,89 | $16,53 | $15,89 | 570,70K |
| 2026-06-04 | $15,97 | 0,00 % | $15,94 | $16,15 | $15,81 | 445,80K |
| 2026-06-03 | $15,97 | -1,36 % | $16,20 | $16,27 | $15,90 | 409,30K |
| 2026-06-02 | $16,19 | -1,28 % | $16,45 | $16,56 | $16,07 | 408,90K |
| 2026-06-01 | $16,40 | +1,99 % | $16,03 | $16,60 | $15,90 | 510,90K |
| 2026-05-29 | $16,08 | -3,25 % | $16,16 | $16,20 | $15,81 | 659,70K |
| 2026-05-28 | $16,62 | -6,05 % | $17,68 | $17,71 | $16,52 | 876,70K |
| 2026-05-27 | $17,69 | -4,02 % | $18,37 | $18,39 | $17,61 | 657,10K |
| 2026-05-26 | $18,43 | -2,12 % | $18,62 | $18,92 | $18,30 | 680,20K |