StealthGas Inc. GASS
NASDAQ · Vereinigte Staaten · Transport
$9,08-0,06 (-0,66 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $9,13 | -0,11 % | $9,15 | $9,15 | $9,13 | 3,29K |
| 2026-10-01 | $9,14 | +1,78 % | $8,95 | $9,14 | $8,90 | 170,30K |
| 2026-09-30 | $8,98 | +1,01 % | $8,91 | $9,15 | $8,91 | 105,50K |
| 2026-09-29 | $8,89 | +0,23 % | $8,84 | $8,95 | $8,82 | 50,90K |
| 2026-09-28 | $8,87 | -0,22 % | $8,85 | $9,23 | $8,82 | 65,00K |
| 2026-09-25 | $8,89 | -0,56 % | $8,96 | $9,00 | $8,82 | 68,70K |
| 2026-09-24 | $8,94 | -0,67 % | $9,01 | $9,09 | $8,91 | 89,30K |
| 2026-09-23 | $9,00 | -0,99 % | $9,08 | $9,11 | $8,96 | 99,20K |
| 2026-09-22 | $9,09 | -3,09 % | $9,30 | $9,30 | $9,08 | 123,50K |
| 2026-09-21 | $9,38 | -0,85 % | $9,27 | $9,59 | $9,25 | 96,10K |
| 2026-09-18 | $9,46 | -2,27 % | $9,70 | $9,74 | $9,42 | 179,40K |
| 2026-09-17 | $9,68 | +3,75 % | $9,35 | $9,90 | $9,30 | 365,20K |
| 2026-09-16 | $9,33 | +0,11 % | $9,33 | $9,58 | $9,32 | 174,60K |
| 2026-09-15 | $9,32 | +1,41 % | $9,18 | $9,34 | $9,15 | 126,90K |
| 2026-09-14 | $9,19 | -2,44 % | $9,46 | $9,49 | $9,18 | 77,60K |
| 2026-09-11 | $9,42 | +1,62 % | $9,26 | $9,49 | $9,26 | 101,20K |
| 2026-09-10 | $9,27 | -0,64 % | $9,33 | $9,40 | $9,17 | 98,20K |
| 2026-09-09 | $9,33 | +1,63 % | $9,18 | $9,41 | $9,14 | 88,70K |
| 2026-09-08 | $9,18 | -1,18 % | $9,33 | $9,40 | $9,15 | 103,30K |
| 2026-09-04 | $9,29 | -0,43 % | $9,29 | $9,57 | $9,13 | 142,20K |
| 2026-09-03 | $9,33 | -1,69 % | $9,57 | $9,58 | $9,21 | 180,30K |
| 2026-09-02 | $9,49 | -1,25 % | $9,16 | $9,61 | $9,16 | 280,60K |
| 2026-09-01 | $9,61 | +0,52 % | $9,61 | $9,71 | $9,49 | 256,70K |
| 2026-08-31 | $9,56 | +0,74 % | $9,50 | $9,59 | $9,41 | 95,70K |
| 2026-08-28 | $9,49 | +0,11 % | $9,48 | $9,65 | $9,46 | 54,10K |
| 2026-08-27 | $9,48 | +2,93 % | $9,29 | $9,60 | $9,29 | 117,70K |
| 2026-08-26 | $9,21 | -1,60 % | $9,36 | $9,46 | $9,15 | 111,50K |
| 2026-08-25 | $9,36 | -2,80 % | $9,55 | $9,76 | $9,33 | 67,90K |
| 2026-08-24 | $9,63 | 0,00 % | $9,63 | $9,83 | $9,51 | 153,20K |
| 2026-08-21 | $9,63 | +1,16 % | $9,56 | $9,82 | $9,56 | 131,70K |
| 2026-08-20 | $9,52 | -1,75 % | $9,73 | $9,73 | $9,46 | 128,80K |
| 2026-08-19 | $9,69 | +1,04 % | $9,63 | $9,85 | $9,62 | 172,90K |
| 2026-08-18 | $9,59 | -0,10 % | $9,60 | $9,60 | $9,45 | 138,80K |
| 2026-08-17 | $9,60 | +1,48 % | $9,60 | $9,62 | $9,27 | 234,80K |
| 2026-08-14 | $9,46 | +2,49 % | $9,19 | $9,50 | $9,18 | 191,10K |
| 2026-08-13 | $9,23 | +3,59 % | $8,88 | $9,23 | $8,85 | 85,60K |
| 2026-08-12 | $8,91 | +3,01 % | $8,73 | $8,96 | $8,64 | 94,40K |
| 2026-08-11 | $8,65 | -1,82 % | $8,81 | $8,95 | $8,62 | 80,00K |
| 2026-08-10 | $8,81 | +2,56 % | $8,55 | $8,87 | $8,50 | 128,10K |
| 2026-08-07 | $8,59 | -0,92 % | $8,67 | $8,71 | $8,43 | 81,70K |
| 2026-08-06 | $8,67 | +1,29 % | $8,72 | $8,87 | $8,63 | 71,00K |
| 2026-08-05 | $8,56 | -0,47 % | $8,60 | $8,69 | $8,56 | 100,10K |
| 2026-08-04 | $8,60 | -2,93 % | $8,76 | $8,87 | $8,56 | 121,70K |
| 2026-08-03 | $8,86 | -0,67 % | $8,90 | $8,92 | $8,71 | 85,10K |
| 2026-07-31 | $8,92 | +0,90 % | $8,83 | $9,03 | $8,75 | 86,40K |
| 2026-07-30 | $8,84 | +0,91 % | $8,70 | $8,87 | $8,70 | 56,80K |
| 2026-07-29 | $8,76 | -1,13 % | $8,92 | $9,00 | $8,74 | 62,40K |
| 2026-07-28 | $8,86 | 0,00 % | $8,84 | $9,01 | $8,70 | 94,70K |
| 2026-07-27 | $8,86 | +0,34 % | $8,80 | $9,00 | $8,72 | 56,90K |
| 2026-07-24 | $8,83 | -2,00 % | $8,99 | $9,07 | $8,83 | 80,10K |
| 2026-07-23 | $9,01 | +1,92 % | $8,89 | $9,02 | $8,65 | 78,90K |
| 2026-07-22 | $8,84 | -0,79 % | $8,95 | $9,09 | $8,82 | 83,30K |
| 2026-07-21 | $8,91 | +3,36 % | $8,62 | $8,94 | $8,62 | 83,10K |
| 2026-07-20 | $8,62 | +1,06 % | $8,57 | $8,87 | $8,57 | 133,70K |
| 2026-07-17 | $8,53 | -1,84 % | $8,63 | $8,75 | $8,41 | 90,70K |
| 2026-07-16 | $8,69 | -2,80 % | $8,89 | $8,94 | $8,69 | 82,80K |
| 2026-07-15 | $8,94 | +1,94 % | $8,84 | $9,03 | $8,80 | 119,90K |
| 2026-07-14 | $8,77 | +0,69 % | $8,76 | $8,90 | $8,58 | 93,40K |
| 2026-07-13 | $8,71 | -2,13 % | $8,86 | $9,08 | $8,68 | 133,90K |
| 2026-07-10 | $8,90 | +3,85 % | $8,70 | $8,90 | $8,66 | 189,50K |
| 2026-07-09 | $8,57 | -1,83 % | $8,80 | $8,80 | $8,39 | 120,20K |
| 2026-07-08 | $8,73 | +2,59 % | $8,50 | $8,75 | $8,41 | 101,70K |
| 2026-07-07 | $8,51 | +2,53 % | $8,30 | $8,53 | $8,27 | 96,50K |
| 2026-07-06 | $8,30 | +1,10 % | $8,20 | $8,46 | $8,18 | 130,20K |
| 2026-07-02 | $8,21 | +3,14 % | $7,97 | $8,33 | $7,97 | 137,00K |
| 2026-07-01 | $7,96 | +0,76 % | $7,88 | $8,06 | $7,88 | 86,00K |
| 2026-06-30 | $7,90 | -1,37 % | $8,01 | $8,22 | $7,80 | 147,10K |
| 2026-06-29 | $8,01 | -1,84 % | $8,24 | $8,38 | $7,97 | 162,00K |
| 2026-06-26 | $8,16 | +0,74 % | $8,12 | $8,22 | $7,96 | 185,60K |
| 2026-06-25 | $8,10 | -2,76 % | $8,20 | $8,28 | $8,02 | 160,20K |
| 2026-06-24 | $8,33 | -2,23 % | $8,52 | $8,57 | $8,29 | 99,60K |
| 2026-06-23 | $8,52 | +0,83 % | $8,45 | $8,55 | $8,38 | 94,70K |
| 2026-06-22 | $8,45 | +1,93 % | $8,23 | $8,55 | $8,23 | 153,00K |
| 2026-06-18 | $8,29 | -1,07 % | $8,38 | $8,41 | $8,06 | 221,00K |
| 2026-06-17 | $8,38 | -4,56 % | $8,83 | $8,85 | $8,36 | 191,90K |
| 2026-06-16 | $8,78 | -4,88 % | $9,20 | $9,26 | $8,75 | 216,60K |
| 2026-06-15 | $9,23 | -4,35 % | $9,65 | $9,90 | $9,22 | 157,90K |
| 2026-06-12 | $9,65 | +4,32 % | $9,36 | $9,69 | $9,36 | 178,70K |
| 2026-06-11 | $9,25 | -1,07 % | $9,35 | $9,62 | $9,24 | 126,40K |
| 2026-06-10 | $9,35 | -0,43 % | $9,47 | $9,55 | $9,24 | 135,40K |
| 2026-06-09 | $9,39 | +0,54 % | $9,56 | $9,56 | $9,27 | 96,70K |
| 2026-06-08 | $9,34 | -2,91 % | $9,62 | $9,62 | $9,25 | 159,20K |
| 2026-06-05 | $9,62 | +4,79 % | $9,19 | $9,64 | $9,16 | 274,00K |
| 2026-06-04 | $9,18 | -0,43 % | $9,22 | $9,33 | $9,15 | 157,80K |
| 2026-06-03 | $9,22 | -2,33 % | $9,45 | $9,45 | $9,22 | 95,50K |
| 2026-06-02 | $9,44 | +0,96 % | $9,25 | $9,45 | $9,17 | 136,60K |
| 2026-06-01 | $9,35 | +1,85 % | $9,18 | $9,48 | $9,18 | 129,60K |
| 2026-05-29 | $9,18 | -1,29 % | $9,30 | $9,31 | $9,04 | 158,70K |
| 2026-05-28 | $9,30 | -4,02 % | $9,65 | $9,74 | $9,30 | 192,50K |
| 2026-05-27 | $9,69 | -2,52 % | $9,86 | $9,87 | $9,47 | 184,20K |