13,650$
-0,94%
Echtzeit-Aktienkurs Grindrod Shipping Holdings Ltd
Bid:
Ask:
Aktienkurse zur Grindrod Shipping Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 13,75 | 13,75 | 13,63 | 13,65 | -0,94% | 7.242,00 |
| 30.05.2024 | 13,77 | 13,78 | 13,70 | 13,78 | -0,36% | 1.985,00 |
| 29.05.2024 | 13,88 | 13,89 | 13,71 | 13,83 | -0,43% | 4.338,00 |
| 28.05.2024 | 13,73 | 13,89 | 13,64 | 13,89 | 1,17% | 13.364,00 |
| 24.05.2024 | 13,54 | 13,75 | 13,54 | 13,73 | 1,18% | 5.847,00 |
| 23.05.2024 | 13,65 | 13,65 | 13,55 | 13,57 | -0,95% | 20.777,00 |
| 22.05.2024 | 13,67 | 13,75 | 13,50 | 13,70 | -0,36% | 13.967,00 |
| 21.05.2024 | 13,65 | 13,75 | 13,64 | 13,75 | 0,00% | 8.855,00 |
| 20.05.2024 | 13,65 | 13,80 | 13,64 | 13,75 | 0,00% | 10.430,00 |
| 17.05.2024 | 13,63 | 13,75 | 13,63 | 13,75 | 0,15% | 20.897,00 |
| 16.05.2024 | 13,64 | 13,79 | 13,52 | 13,73 | 0,81% | 14.561,00 |
| 15.05.2024 | 13,35 | 13,73 | 13,35 | 13,62 | 0,37% | 21.520,00 |
| 14.05.2024 | 13,63 | 13,67 | 13,51 | 13,57 | -1,38% | 8.673,00 |
| 13.05.2024 | 13,73 | 13,76 | 13,55 | 13,76 | -0,22% | 10.482,00 |
| 10.05.2024 | 13,84 | 13,89 | 13,78 | 13,79 | -0,36% | 5.874,00 |
| 09.05.2024 | 13,67 | 13,85 | 13,67 | 13,84 | 0,44% | 7.475,00 |
| 08.05.2024 | 13,70 | 13,85 | 13,57 | 13,78 | 0,58% | 17.335,00 |
| 07.05.2024 | 13,65 | 13,73 | 13,20 | 13,70 | 0,00% | 77.063,00 |
| 06.05.2024 | 14,00 | 14,00 | 13,55 | 13,70 | -1,86% | 27.372,00 |
| 03.05.2024 | 13,77 | 13,99 | 13,63 | 13,96 | 1,68% | 28.055,00 |
| 02.05.2024 | 13,50 | 13,73 | 13,50 | 13,73 | 1,40% | 16.823,00 |
| 01.05.2024 | 13,55 | 13,69 | 13,52 | 13,54 | -1,31% | 3.768,00 |
| 30.04.2024 | 13,61 | 13,72 | 13,55 | 13,72 | 0,77% | 3.511,00 |
| 29.04.2024 | 13,55 | 13,69 | 13,55 | 13,62 | 0,55% | 22.763,00 |
| 26.04.2024 | 13,60 | 13,78 | 13,42 | 13,54 | -0,59% | 24.211,00 |
| 25.04.2024 | 13,56 | 13,77 | 13,53 | 13,62 | 0,15% | 8.930,00 |
| 24.04.2024 | 13,63 | 13,70 | 13,59 | 13,60 | -1,66% | 8.772,00 |
| 23.04.2024 | 13,64 | 13,94 | 13,62 | 13,83 | 0,84% | 13.522,00 |
| 22.04.2024 | 13,57 | 14,19 | 13,56 | 13,72 | 1,07% | 31.266,00 |
| 19.04.2024 | 13,87 | 13,92 | 13,56 | 13,57 | -1,31% | 6.218,00 |
| 18.04.2024 | 13,57 | 13,87 | 13,57 | 13,75 | -1,52% | 13.715,00 |
| 17.04.2024 | 13,43 | 13,97 | 13,43 | 13,96 | 3,04% | 36.203,00 |
| 16.04.2024 | 13,64 | 13,80 | 13,43 | 13,55 | -0,88% | 26.998,00 |
| 15.04.2024 | 13,61 | 13,75 | 13,55 | 13,67 | 0,22% | 14.177,00 |
| 12.04.2024 | 13,55 | 13,69 | 13,55 | 13,64 | 0,00% | 32.949,00 |
| 11.04.2024 | 13,52 | 13,65 | 13,48 | 13,64 | 0,29% | 53.079,00 |
| 10.04.2024 | 13,49 | 13,64 | 13,43 | 13,60 | 0,52% | 36.513,00 |
| 09.04.2024 | 13,55 | 13,60 | 13,48 | 13,53 | -0,44% | 35.878,00 |
| 08.04.2024 | 13,41 | 13,60 | 13,32 | 13,59 | -0,43% | 64.896,00 |
| 05.04.2024 | 13,27 | 13,70 | 13,20 | 13,65 | 29,50% | 287.152,00 |
| 04.04.2024 | 10,51 | 10,54 | 10,26 | 10,54 | 2,83% | 18.419,00 |
| 03.04.2024 | 10,64 | 10,71 | 10,05 | 10,25 | -3,57% | 15.044,00 |
| 02.04.2024 | 10,51 | 10,70 | 10,30 | 10,63 | 0,19% | 11.109,00 |
| 01.04.2024 | 10,65 | 10,65 | 10,26 | 10,61 | 2,49% | 6.977,00 |
| 28.03.2024 | 10,34 | 10,55 | 10,02 | 10,35 | -1,41% | 9.663,00 |
| 27.03.2024 | 10,38 | 10,50 | 10,20 | 10,50 | 2,34% | 14.266,00 |
| 26.03.2024 | 10,54 | 10,67 | 10,13 | 10,26 | -3,77% | 4.571,00 |
| 25.03.2024 | 10,60 | 10,82 | 10,36 | 10,66 | 1,54% | 10.412,00 |
| 22.03.2024 | 10,53 | 10,60 | 10,36 | 10,50 | 0,96% | 9.775,00 |
| 21.03.2024 | 10,60 | 10,68 | 10,02 | 10,40 | -2,44% | 21.462,00 |
| 20.03.2024 | 10,96 | 10,96 | 10,07 | 10,66 | -2,38% | 12.513,00 |
| 19.03.2024 | 10,50 | 10,92 | 10,12 | 10,92 | 3,61% | 23.616,00 |
| 18.03.2024 | 10,19 | 10,60 | 10,00 | 10,54 | 7,55% | 37.297,00 |
| 15.03.2024 | 9,82 | 10,00 | 9,67 | 9,80 | 0,72% | 66.148,00 |
| 14.03.2024 | 9,16 | 9,75 | 9,00 | 9,73 | 6,46% | 29.272,00 |
| 13.03.2024 | 9,10 | 9,32 | 9,10 | 9,14 | 0,11% | 5.304,00 |
| 12.03.2024 | 8,90 | 9,14 | 8,87 | 9,13 | 1,56% | 18.527,00 |
| 11.03.2024 | 8,60 | 9,00 | 8,60 | 8,99 | 1,93% | 12.354,00 |
| 08.03.2024 | 8,73 | 8,92 | 8,69 | 8,82 | -1,67% | 3.362,00 |
| 07.03.2024 | 8,87 | 8,97 | 8,61 | 8,97 | 0,79% | 6.866,00 |
| 06.03.2024 | 8,85 | 8,97 | 8,80 | 8,90 | -0,34% | 16.822,00 |
| 05.03.2024 | 8,85 | 9,09 | 8,60 | 8,93 | -0,78% | 13.334,00 |
| 04.03.2024 | 8,95 | 9,00 | 8,71 | 9,00 | 0,33% | 17.209,00 |
| 01.03.2024 | 8,72 | 9,01 | 8,50 | 8,97 | 0,45% | 17.072,00 |
| 29.02.2024 | 8,93 | 9,10 | 8,80 | 8,93 | -1,54% | 13.413,00 |
| 28.02.2024 | 9,20 | 9,24 | 8,93 | 9,07 | -1,79% | 11.847,00 |
| 27.02.2024 | 9,19 | 9,37 | 9,05 | 9,24 | 0,71% | 2.669,00 |
| 26.02.2024 | 9,01 | 9,39 | 9,01 | 9,17 | 1,33% | 7.785,00 |
| 23.02.2024 | 9,40 | 9,40 | 9,05 | 9,05 | -3,21% | 7.723,00 |
| 22.02.2024 | 9,25 | 9,38 | 9,19 | 9,35 | 0,86% | 13.163,00 |
| 21.02.2024 | 9,30 | 9,38 | 9,20 | 9,27 | -1,90% | 3.542,00 |
| 20.02.2024 | 9,25 | 9,49 | 9,22 | 9,45 | 1,18% | 1.802,00 |
| 16.02.2024 | 9,20 | 9,49 | 9,20 | 9,34 | 1,30% | 8.690,00 |
| 15.02.2024 | 9,33 | 9,44 | 9,22 | 9,22 | 0,00% | 5.768,00 |
| 14.02.2024 | 9,37 | 9,48 | 9,22 | 9,22 | -2,23% | 8.413,00 |
| 13.02.2024 | 9,20 | 9,50 | 9,20 | 9,43 | 1,62% | 6.779,00 |
| 12.02.2024 | 9,35 | 9,49 | 9,12 | 9,28 | -1,90% | 11.364,00 |
| 09.02.2024 | 9,27 | 9,70 | 9,26 | 9,46 | 2,05% | 10.917,00 |
| 08.02.2024 | 9,38 | 9,45 | 9,12 | 9,27 | -1,59% | 8.231,00 |
| 07.02.2024 | 9,60 | 9,69 | 9,40 | 9,42 | -1,36% | 10.645,00 |
| 06.02.2024 | 9,40 | 9,65 | 9,13 | 9,55 | 0,63% | 17.430,00 |
| 05.02.2024 | 9,00 | 9,50 | 8,92 | 9,49 | 5,86% | 43.340,00 |
| 02.02.2024 | 8,88 | 9,04 | 8,88 | 8,97 | 0,62% | 6.101,00 |
| 01.02.2024 | 9,10 | 9,10 | 8,91 | 8,91 | -1,87% | 9.436,00 |
| 31.01.2024 | 9,00 | 9,10 | 8,85 | 9,08 | 2,37% | 3.286,00 |
| 30.01.2024 | 9,10 | 9,10 | 8,80 | 8,87 | -2,53% | 17.680,00 |
| 29.01.2024 | 8,91 | 9,15 | 8,91 | 9,10 | 3,29% | 11.836,00 |
| 26.01.2024 | 8,81 | 9,13 | 8,68 | 8,81 | 1,38% | 10.366,00 |
| 25.01.2024 | 8,84 | 8,91 | 8,66 | 8,69 | -1,47% | 7.644,00 |
| 24.01.2024 | 9,04 | 9,11 | 8,82 | 8,82 | 0,11% | 6.321,00 |
| 23.01.2024 | 9,08 | 9,15 | 8,81 | 8,81 | -3,72% | 14.890,00 |
| 22.01.2024 | 9,02 | 9,15 | 8,94 | 9,15 | 1,22% | 7.997,00 |
| 19.01.2024 | 9,00 | 9,05 | 8,80 | 9,04 | -0,55% | 19.633,00 |
| 18.01.2024 | 9,04 | 9,10 | 8,84 | 9,09 | 1,00% | 12.973,00 |
| 17.01.2024 | 8,81 | 9,09 | 8,81 | 9,00 | -0,99% | 13.531,00 |
| 16.01.2024 | 9,00 | 9,09 | 8,90 | 9,09 | 1,56% | 13.249,00 |
| 12.01.2024 | 9,17 | 9,17 | 8,92 | 8,95 | -0,56% | 4.507,00 |
| 11.01.2024 | 9,13 | 9,15 | 8,84 | 9,00 | 0,00% | 11.089,00 |
| 10.01.2024 | 9,50 | 9,50 | 8,90 | 9,00 | 0,90% | 25.391,00 |
| 09.01.2024 | 9,00 | 9,13 | 8,92 | 8,92 | -0,89% | 19.623,00 |