Seanergy Maritime Holdings Corp. SHIP
NASDAQ · Vereinigte Staaten · Transport
$17,92+0,59 (+3,38 %)
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 | $17,93 | +3,46 % | $17,78 | $18,27 | $17,78 | 134,62K |
| 2026-10-01 | $17,33 | +5,61 % | $16,41 | $17,34 | $16,26 | 389,30K |
| 2026-09-30 | $16,41 | -0,12 % | $16,68 | $17,13 | $16,39 | 476,40K |
| 2026-09-29 | $16,43 | +0,06 % | $16,36 | $16,87 | $16,35 | 475,40K |
| 2026-09-28 | $16,42 | -1,08 % | $16,40 | $16,72 | $16,22 | 477,20K |
| 2026-09-25 | $16,60 | -3,94 % | $16,88 | $16,98 | $16,54 | 397,80K |
| 2026-09-24 | $17,28 | -1,59 % | $17,50 | $17,80 | $17,17 | 475,90K |
| 2026-09-23 | $17,56 | -1,51 % | $17,88 | $17,94 | $17,52 | 552,90K |
| 2026-09-22 | $17,83 | -3,88 % | $18,13 | $18,25 | $17,81 | 543,30K |
| 2026-09-21 | $18,55 | -0,22 % | $18,68 | $19,10 | $18,37 | 464,80K |
| 2026-09-18 | $18,59 | -1,17 % | $18,97 | $18,97 | $18,45 | 585,70K |
| 2026-09-17 | $18,81 | +2,90 % | $18,79 | $19,18 | $18,45 | 675,60K |
| 2026-09-16 | $18,28 | -1,19 % | $18,47 | $18,83 | $18,25 | 481,20K |
| 2026-09-15 | $18,50 | +1,87 % | $18,14 | $18,52 | $18,00 | 301,50K |
| 2026-09-14 | $18,16 | -1,36 % | $18,41 | $18,43 | $18,07 | 309,90K |
| 2026-09-11 | $18,41 | +0,93 % | $18,24 | $18,59 | $18,23 | 391,00K |
| 2026-09-10 | $18,24 | -0,27 % | $18,49 | $18,49 | $18,06 | 244,70K |
| 2026-09-09 | $18,29 | +0,11 % | $18,27 | $18,50 | $17,75 | 394,40K |
| 2026-09-08 | $18,27 | -3,44 % | $18,92 | $18,92 | $18,11 | 591,90K |
| 2026-09-04 | $18,92 | +2,10 % | $18,79 | $19,22 | $18,78 | 449,60K |
| 2026-09-03 | $18,53 | -0,38 % | $18,71 | $18,85 | $18,32 | 609,00K |
| 2026-09-02 | $18,60 | +3,28 % | $18,34 | $18,74 | $18,25 | 396,20K |
| 2026-09-01 | $18,01 | +1,98 % | $17,70 | $18,17 | $17,42 | 274,40K |
| 2026-08-31 | $17,66 | -0,73 % | $17,90 | $17,97 | $17,40 | 289,80K |
| 2026-08-28 | $17,79 | +0,74 % | $17,54 | $18,01 | $17,50 | 245,10K |
| 2026-08-27 | $17,66 | +3,70 % | $17,04 | $17,72 | $17,04 | 233,70K |
| 2026-08-26 | $17,03 | -5,28 % | $18,00 | $18,05 | $16,92 | 331,00K |
| 2026-08-25 | $17,98 | +0,90 % | $17,79 | $18,06 | $17,54 | 258,00K |
| 2026-08-24 | $17,82 | +1,83 % | $17,55 | $17,94 | $17,35 | 423,40K |
| 2026-08-21 | $17,50 | +3,43 % | $17,28 | $17,89 | $17,28 | 404,90K |
| 2026-08-20 | $16,92 | +0,18 % | $17,09 | $17,28 | $16,89 | 193,50K |
| 2026-08-19 | $16,89 | -0,65 % | $17,00 | $17,22 | $16,81 | 158,70K |
| 2026-08-18 | $17,00 | -0,58 % | $17,10 | $17,10 | $16,64 | 198,90K |
| 2026-08-17 | $17,10 | +1,97 % | $16,76 | $17,24 | $16,71 | 325,40K |
| 2026-08-14 | $16,77 | +1,02 % | $16,62 | $16,82 | $16,40 | 283,00K |
| 2026-08-13 | $16,60 | +3,23 % | $16,15 | $16,93 | $16,15 | 271,10K |
| 2026-08-12 | $16,08 | +1,01 % | $15,89 | $16,12 | $15,62 | 202,10K |
| 2026-08-11 | $15,92 | -1,00 % | $16,11 | $16,49 | $15,80 | 279,40K |
| 2026-08-10 | $16,08 | -4,63 % | $16,54 | $16,57 | $16,01 | 307,20K |
| 2026-08-07 | $16,86 | -2,20 % | $17,30 | $17,48 | $16,71 | 221,40K |
| 2026-08-06 | $17,24 | +2,50 % | $16,98 | $17,46 | $16,89 | 232,80K |
| 2026-08-05 | $16,82 | -2,55 % | $17,31 | $17,50 | $16,75 | 272,70K |
| 2026-08-04 | $17,26 | -5,01 % | $18,24 | $18,28 | $17,12 | 461,00K |
| 2026-08-03 | $18,17 | +3,89 % | $17,89 | $18,48 | $17,65 | 816,50K |
| 2026-07-31 | $17,49 | -1,85 % | $17,99 | $18,08 | $17,11 | 359,40K |
| 2026-07-30 | $17,82 | +10,75 % | $16,58 | $17,93 | $16,58 | 670,50K |
| 2026-07-29 | $16,09 | +0,12 % | $16,20 | $16,42 | $15,80 | 217,80K |
| 2026-07-28 | $16,07 | -0,43 % | $16,04 | $16,36 | $15,88 | 171,60K |
| 2026-07-27 | $16,14 | -0,25 % | $16,10 | $16,36 | $15,67 | 206,90K |
| 2026-07-24 | $16,18 | -1,16 % | $16,17 | $16,63 | $16,12 | 232,90K |
| 2026-07-23 | $16,37 | +7,20 % | $15,30 | $16,37 | $15,22 | 285,10K |
| 2026-07-22 | $15,27 | +0,26 % | $15,25 | $15,39 | $15,06 | 143,20K |
| 2026-07-21 | $15,23 | +5,69 % | $14,44 | $15,33 | $14,44 | 167,90K |
| 2026-07-20 | $14,41 | +2,86 % | $14,02 | $14,76 | $14,02 | 183,20K |
| 2026-07-17 | $14,01 | -5,40 % | $14,54 | $14,76 | $13,99 | 199,70K |
| 2026-07-16 | $14,81 | -2,76 % | $14,92 | $15,18 | $14,71 | 185,10K |
| 2026-07-15 | $15,23 | +2,77 % | $14,71 | $15,52 | $14,00 | 489,00K |
| 2026-07-14 | $14,82 | +0,20 % | $15,00 | $15,38 | $14,65 | 160,80K |
| 2026-07-13 | $14,79 | -1,14 % | $15,04 | $15,28 | $14,73 | 269,70K |
| 2026-07-10 | $14,96 | +4,98 % | $14,29 | $14,99 | $14,29 | 175,50K |
| 2026-07-09 | $14,25 | -1,52 % | $14,50 | $14,51 | $13,76 | 158,30K |
| 2026-07-08 | $14,47 | +2,05 % | $14,02 | $14,51 | $14,02 | 104,10K |
| 2026-07-07 | $14,18 | -0,14 % | $14,18 | $14,49 | $14,00 | 163,50K |
| 2026-07-06 | $14,20 | +5,73 % | $13,64 | $14,39 | $13,50 | 204,90K |
| 2026-07-02 | $13,43 | +0,67 % | $13,72 | $14,15 | $13,31 | 185,90K |
| 2026-07-01 | $13,34 | -0,67 % | $13,55 | $13,75 | $13,33 | 218,60K |
| 2026-06-30 | $13,43 | -1,32 % | $13,61 | $13,72 | $13,19 | 430,90K |
| 2026-06-29 | $13,61 | -3,88 % | $14,00 | $14,26 | $13,59 | 228,20K |
| 2026-06-26 | $14,16 | -1,05 % | $14,31 | $14,59 | $14,01 | 240,30K |
| 2026-06-25 | $14,31 | -2,52 % | $14,72 | $14,78 | $14,06 | 159,60K |
| 2026-06-24 | $14,68 | -3,67 % | $15,14 | $15,26 | $14,53 | 175,20K |
| 2026-06-23 | $15,24 | +0,66 % | $15,05 | $15,40 | $14,91 | 147,30K |
| 2026-06-22 | $15,14 | +3,49 % | $14,40 | $15,26 | $14,32 | 213,40K |
| 2026-06-18 | $14,63 | -3,88 % | $15,40 | $15,40 | $14,35 | 269,20K |
| 2026-06-17 | $15,22 | -3,06 % | $15,67 | $15,86 | $15,10 | 161,50K |
| 2026-06-16 | $15,70 | -3,74 % | $16,25 | $16,44 | $15,39 | 199,00K |
| 2026-06-15 | $16,31 | -1,39 % | $16,55 | $16,86 | $15,95 | 244,10K |
| 2026-06-12 | $16,54 | +6,03 % | $15,64 | $16,66 | $15,61 | 253,00K |
| 2026-06-11 | $15,60 | +1,23 % | $15,52 | $15,79 | $15,48 | 106,00K |
| 2026-06-10 | $15,41 | 0,00 % | $15,37 | $15,79 | $15,20 | 148,10K |
| 2026-06-09 | $15,41 | 0,00 % | $15,50 | $15,87 | $15,15 | 170,90K |
| 2026-06-08 | $15,41 | -0,26 % | $15,48 | $15,59 | $15,14 | 195,10K |
| 2026-06-05 | $15,45 | +0,06 % | $15,26 | $15,67 | $15,06 | 155,00K |
| 2026-06-04 | $15,44 | -0,83 % | $15,58 | $15,88 | $15,23 | 142,50K |
| 2026-06-03 | $15,57 | -1,08 % | $15,64 | $15,83 | $15,36 | 139,60K |
| 2026-06-02 | $15,74 | -3,97 % | $16,23 | $16,40 | $15,50 | 299,60K |
| 2026-06-01 | $16,39 | +5,74 % | $15,43 | $16,63 | $15,11 | 525,20K |
| 2026-05-29 | $15,50 | +9,54 % | $14,58 | $15,61 | $14,54 | 409,70K |
| 2026-05-28 | $14,15 | -4,78 % | $15,27 | $15,43 | $13,56 | 641,50K |
| 2026-05-27 | $14,86 | -2,30 % | $15,28 | $15,28 | $14,70 | 279,20K |