Scorpio Tankers Inc. STNG
NYSE · Vereinigte Staaten · Transport
$85,01+1,30 (+1,56 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $84,70 | +1,19 % | $83,17 | $85,45 | $83,02 | 570,04K |
| 2026-09-30 | $83,70 | +0,16 % | $85,72 | $86,94 | $83,48 | 1,38M |
| 2026-09-29 | $83,57 | +0,46 % | $82,86 | $84,84 | $82,77 | 1,28M |
| 2026-09-28 | $83,19 | +2,09 % | $82,44 | $85,00 | $82,33 | 962,10K |
| 2026-09-25 | $81,49 | +0,65 % | $80,62 | $82,31 | $80,00 | 548,60K |
| 2026-09-24 | $80,96 | -0,36 % | $81,50 | $82,17 | $80,23 | 765,80K |
| 2026-09-23 | $81,25 | -1,31 % | $82,75 | $82,91 | $80,17 | 1,20M |
| 2026-09-22 | $82,33 | -4,50 % | $83,00 | $85,02 | $82,00 | 1,48M |
| 2026-09-21 | $86,21 | -1,09 % | $85,70 | $89,82 | $84,73 | 1,14M |
| 2026-09-18 | $87,16 | -0,79 % | $88,16 | $88,78 | $86,21 | 1,48M |
| 2026-09-17 | $87,85 | +2,58 % | $85,89 | $90,06 | $85,65 | 1,39M |
| 2026-09-16 | $85,64 | -0,10 % | $85,84 | $87,60 | $85,26 | 1,78M |
| 2026-09-15 | $85,73 | +0,32 % | $85,70 | $87,33 | $85,10 | 737,00K |
| 2026-09-14 | $85,46 | +1,11 % | $85,71 | $86,24 | $84,04 | 860,40K |
| 2026-09-11 | $84,52 | +0,01 % | $84,09 | $85,62 | $83,01 | 1,13M |
| 2026-09-10 | $84,51 | +1,75 % | $83,99 | $84,84 | $83,06 | 1,15M |
| 2026-09-09 | $83,06 | +1,14 % | $82,35 | $83,82 | $81,44 | 650,30K |
| 2026-09-08 | $82,12 | -0,28 % | $82,41 | $82,41 | $80,61 | 673,50K |
| 2026-09-04 | $82,35 | +2,80 % | $80,46 | $82,72 | $80,08 | 1,05M |
| 2026-09-03 | $80,11 | -1,61 % | $81,00 | $81,42 | $79,24 | 878,00K |
| 2026-09-02 | $81,42 | +2,27 % | $78,90 | $81,70 | $78,11 | 739,70K |
| 2026-09-01 | $79,61 | +0,95 % | $79,33 | $79,80 | $78,16 | 557,30K |
| 2026-08-31 | $78,86 | +1,06 % | $78,42 | $78,94 | $77,34 | 777,30K |
| 2026-08-28 | $78,03 | +0,76 % | $77,83 | $79,05 | $77,65 | 405,10K |
| 2026-08-27 | $77,44 | +3,46 % | $75,97 | $78,10 | $75,97 | 509,00K |
| 2026-08-26 | $74,85 | -3,04 % | $76,39 | $76,50 | $73,99 | 697,50K |
| 2026-08-25 | $77,20 | -1,25 % | $77,95 | $78,09 | $77,10 | 552,50K |
| 2026-08-24 | $78,18 | -0,39 % | $78,00 | $78,71 | $77,63 | 398,90K |
| 2026-08-21 | $78,49 | +0,11 % | $79,00 | $80,77 | $78,15 | 722,00K |
| 2026-08-20 | $78,40 | -1,01 % | $79,20 | $79,75 | $78,31 | 516,00K |
| 2026-08-19 | $79,20 | -0,18 % | $80,35 | $81,12 | $79,18 | 761,60K |
| 2026-08-18 | $79,34 | -1,23 % | $80,34 | $81,00 | $79,08 | 633,10K |
| 2026-08-17 | $80,33 | +1,16 % | $79,49 | $81,25 | $78,72 | 1,17M |
| 2026-08-14 | $79,41 | +1,11 % | $78,89 | $80,11 | $78,84 | 431,70K |
| 2026-08-13 | $78,54 | +3,14 % | $76,42 | $79,26 | $76,27 | 831,70K |
| 2026-08-12 | $76,15 | +2,64 % | $74,18 | $76,62 | $74,11 | 763,00K |
| 2026-08-11 | $74,19 | -2,94 % | $76,63 | $77,03 | $73,55 | 658,20K |
| 2026-08-10 | $76,44 | +0,47 % | $76,12 | $76,99 | $75,24 | 1,06M |
| 2026-08-07 | $76,08 | -0,39 % | $76,38 | $77,09 | $74,80 | 523,00K |
| 2026-08-06 | $76,38 | +3,15 % | $75,53 | $77,19 | $74,54 | 1,11M |
| 2026-08-05 | $74,05 | -3,08 % | $76,40 | $76,43 | $73,95 | 1,01M |
| 2026-08-04 | $76,40 | -1,76 % | $77,44 | $77,51 | $75,03 | 1,10M |
| 2026-08-03 | $77,77 | -0,12 % | $77,90 | $78,76 | $75,60 | 770,50K |
| 2026-07-31 | $77,86 | +3,08 % | $75,82 | $78,44 | $74,76 | 1,14M |
| 2026-07-30 | $75,53 | -3,82 % | $77,00 | $77,92 | $73,96 | 1,35M |
| 2026-07-29 | $78,53 | -0,71 % | $79,28 | $79,65 | $77,70 | 661,80K |
| 2026-07-28 | $79,09 | +0,88 % | $78,80 | $80,42 | $78,40 | 900,10K |
| 2026-07-27 | $78,40 | -1,37 % | $77,83 | $79,36 | $77,00 | 758,10K |
| 2026-07-24 | $79,49 | +0,11 % | $79,90 | $80,75 | $78,74 | 322,80K |
| 2026-07-23 | $79,40 | +1,20 % | $78,51 | $79,87 | $78,31 | 389,90K |
| 2026-07-22 | $78,46 | -1,51 % | $79,76 | $80,25 | $78,12 | 397,10K |
| 2026-07-21 | $79,66 | +2,15 % | $78,92 | $80,57 | $78,14 | 427,50K |
| 2026-07-20 | $77,98 | +1,95 % | $77,64 | $79,48 | $77,27 | 423,90K |
| 2026-07-17 | $76,49 | -1,87 % | $76,86 | $77,11 | $75,41 | 471,20K |
| 2026-07-16 | $77,95 | -0,76 % | $78,27 | $80,38 | $77,77 | 381,90K |
| 2026-07-15 | $78,55 | +0,87 % | $77,15 | $78,63 | $76,16 | 450,50K |
| 2026-07-14 | $77,87 | +0,76 % | $76,89 | $79,29 | $76,56 | 570,40K |
| 2026-07-13 | $77,28 | -2,57 % | $80,04 | $80,75 | $76,86 | 831,50K |
| 2026-07-10 | $79,32 | +4,03 % | $76,53 | $79,68 | $76,53 | 963,10K |
| 2026-07-09 | $76,25 | -1,40 % | $76,93 | $77,26 | $73,68 | 1,20M |
| 2026-07-08 | $77,33 | +4,05 % | $75,13 | $77,73 | $74,71 | 658,50K |
| 2026-07-07 | $74,32 | +0,88 % | $72,82 | $74,79 | $72,82 | 641,70K |
| 2026-07-06 | $73,67 | +0,90 % | $73,22 | $75,87 | $72,11 | 816,90K |
| 2026-07-02 | $73,01 | +5,01 % | $71,90 | $74,08 | $71,46 | 1,32M |
| 2026-07-01 | $69,53 | +0,39 % | $69,50 | $70,07 | $68,50 | 1,11M |
| 2026-06-30 | $69,26 | -1,18 % | $69,16 | $70,39 | $68,00 | 1,48M |
| 2026-06-29 | $70,09 | -3,43 % | $72,58 | $73,49 | $69,72 | 1,10M |
| 2026-06-26 | $72,58 | -3,82 % | $74,50 | $75,46 | $71,40 | 2,19M |
| 2026-06-25 | $75,46 | -3,74 % | $77,64 | $78,75 | $74,94 | 1,12M |
| 2026-06-24 | $78,39 | -4,05 % | $80,67 | $81,01 | $77,93 | 843,00K |
| 2026-06-23 | $81,70 | -0,91 % | $82,06 | $82,44 | $81,13 | 1,28M |
| 2026-06-22 | $82,45 | +2,32 % | $81,10 | $83,31 | $81,10 | 1,01M |
| 2026-06-18 | $80,58 | +3,25 % | $78,20 | $80,65 | $76,23 | 1,00M |
| 2026-06-17 | $78,04 | -0,61 % | $78,19 | $79,43 | $77,50 | 775,70K |
| 2026-06-16 | $78,52 | -0,29 % | $79,13 | $79,50 | $77,31 | 598,30K |
| 2026-06-15 | $78,75 | -0,38 % | $78,38 | $79,00 | $76,45 | 803,90K |
| 2026-06-12 | $79,05 | +3,78 % | $76,25 | $79,10 | $75,81 | 518,90K |
| 2026-06-11 | $76,17 | -0,38 % | $77,50 | $78,85 | $76,00 | 552,70K |
| 2026-06-10 | $76,46 | +0,33 % | $76,49 | $77,27 | $75,61 | 516,40K |
| 2026-06-09 | $76,21 | +0,12 % | $76,56 | $77,00 | $75,81 | 434,30K |
| 2026-06-08 | $76,12 | +0,21 % | $77,20 | $77,81 | $75,36 | 567,50K |
| 2026-06-05 | $75,96 | +1,17 % | $74,91 | $77,20 | $74,67 | 437,00K |
| 2026-06-04 | $75,08 | -0,62 % | $75,45 | $76,21 | $74,71 | 512,30K |
| 2026-06-03 | $75,55 | +0,68 % | $75,19 | $76,04 | $74,56 | 627,60K |
| 2026-06-02 | $75,04 | -1,77 % | $76,01 | $76,36 | $74,48 | 493,70K |
| 2026-06-01 | $76,39 | +2,52 % | $74,50 | $76,89 | $73,89 | 919,30K |
| 2026-05-29 | $74,51 | -0,12 % | $73,23 | $74,57 | $72,78 | 904,00K |
| 2026-05-28 | $74,60 | -3,99 % | $77,09 | $77,09 | $73,63 | 1,13M |
| 2026-05-27 | $77,70 | -3,30 % | $79,14 | $79,85 | $77,30 | 1,07M |
| 2026-05-26 | $80,35 | +0,17 % | $79,34 | $81,46 | $78,48 | 755,40K |