51,810€
0,37%
Echtzeit-Aktienkurs International Seaways Inc
Bid:
Ask:
Aktienkurse zur International Seaways Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 52,04 | 52,04 | 52,04 | 52,04 | 0,81% | 250,00 |
| 29.04.2024 | 51,62 | 51,62 | 51,62 | 51,62 | 0,27% | 500,00 |
| 26.04.2024 | 50,98 | 51,62 | 50,32 | 51,48 | 1,30% | - |
| 25.04.2024 | 50,82 | 50,82 | 50,82 | 50,82 | 1,64% | 43,00 |
| 24.04.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -1,38% | 21,00 |
| 23.04.2024 | 50,70 | 50,70 | 50,70 | 50,70 | 2,51% | 3,00 |
| 22.04.2024 | 50,44 | 50,44 | 49,46 | 49,46 | -0,67% | 110,00 |
| 19.04.2024 | 48,18 | 49,91 | 48,15 | 49,80 | 1,66% | - |
| 18.04.2024 | 48,98 | 48,98 | 48,98 | 48,98 | -2,24% | 3,00 |
| 17.04.2024 | 50,12 | 50,12 | 50,10 | 50,10 | 1,68% | 360,00 |
| 16.04.2024 | 49,79 | 49,79 | 49,14 | 49,27 | -0,16% | 131,00 |
| 15.04.2024 | 49,61 | 49,62 | 49,35 | 49,35 | 0,57% | 280,00 |
| 12.04.2024 | 49,57 | 50,46 | 48,81 | 49,07 | -0,24% | - |
| 11.04.2024 | 49,19 | 49,19 | 49,19 | 49,19 | 0,80% | 80,00 |
| 10.04.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 2,63% | 100,00 |
| 09.04.2024 | 47,80 | 47,80 | 47,55 | 47,55 | -3,33% | 64,00 |
| 08.04.2024 | 50,02 | 50,12 | 49,19 | 49,19 | -0,22% | 32,00 |
| 05.04.2024 | 50,48 | 50,48 | 49,30 | 49,30 | -0,68% | 100,00 |
| 04.04.2024 | 49,80 | 49,80 | 49,64 | 49,64 | -2,44% | 86,00 |
| 03.04.2024 | 50,44 | 50,94 | 49,47 | 50,88 | -0,04% | 192,00 |
| 02.04.2024 | 50,96 | 50,96 | 49,82 | 50,90 | 5,73% | 623,00 |
| 28.03.2024 | 48,14 | 48,14 | 48,14 | 48,14 | -0,60% | 1,00 |
| 27.03.2024 | 48,49 | 49,06 | 48,04 | 48,43 | 0,27% | - |
| 26.03.2024 | 48,30 | 48,30 | 48,30 | 48,30 | -0,17% | 20,00 |
| 25.03.2024 | 49,32 | 49,32 | 48,38 | 48,38 | -1,67% | 52,00 |
| 22.03.2024 | 49,34 | 49,34 | 48,76 | 49,20 | 0,78% | 710,00 |
| 21.03.2024 | 48,82 | 48,82 | 48,82 | 48,82 | 2,39% | 68,00 |
| 20.03.2024 | 47,54 | 47,68 | 47,54 | 47,68 | -1,32% | 158,00 |
| 19.03.2024 | 48,13 | 48,84 | 47,75 | 48,32 | 0,42% | - |
| 18.03.2024 | 47,88 | 48,18 | 47,33 | 48,12 | 0,88% | - |
| 15.03.2024 | 48,78 | 48,78 | 47,70 | 47,70 | -1,04% | 16,00 |
| 14.03.2024 | 46,84 | 48,20 | 46,84 | 48,20 | 2,12% | 1.317,00 |
| 13.03.2024 | 46,82 | 47,22 | 46,82 | 47,20 | -1,30% | 1.239,00 |
| 12.03.2024 | 47,82 | 47,82 | 47,82 | 47,82 | 0,21% | 250,00 |
| 11.03.2024 | 48,02 | 48,02 | 47,72 | 47,72 | -1,57% | 17,00 |
| 08.03.2024 | 48,32 | 48,64 | 48,32 | 48,48 | -1,58% | 119,00 |
| 07.03.2024 | 48,98 | 49,26 | 48,98 | 49,26 | -0,28% | 212,00 |
| 06.03.2024 | 49,10 | 49,40 | 49,10 | 49,40 | 3,96% | 200,00 |
| 05.03.2024 | 47,90 | 47,90 | 47,20 | 47,52 | -5,81% | 234,00 |
| 04.03.2024 | 49,20 | 50,45 | 49,20 | 50,45 | 0,90% | 13,00 |
| 01.03.2024 | 49,46 | 50,35 | 48,20 | 50,00 | 2,97% | 216,00 |
| 29.02.2024 | 48,56 | 48,56 | 48,56 | 48,56 | 0,91% | 20,00 |
| 28.02.2024 | 48,12 | 48,12 | 48,12 | 48,12 | -0,33% | 25,00 |
| 27.02.2024 | 47,64 | 48,28 | 47,64 | 48,28 | 0,04% | 33,00 |
| 26.02.2024 | 47,92 | 48,26 | 47,92 | 48,26 | 2,68% | 111,00 |
| 23.02.2024 | 48,14 | 48,16 | 47,00 | 47,00 | 0,00% | 91,00 |
| 22.02.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -0,82% | 32,00 |
| 21.02.2024 | 47,27 | 48,65 | 46,90 | 47,39 | 0,74% | - |
| 20.02.2024 | 47,04 | 47,04 | 47,04 | 47,04 | -4,27% | 25,00 |
| 19.02.2024 | 49,16 | 49,24 | 49,10 | 49,14 | -1,17% | - |
| 16.02.2024 | 49,48 | 49,72 | 49,48 | 49,72 | 0,32% | 33,00 |
| 15.02.2024 | 49,52 | 49,56 | 48,80 | 49,56 | 2,23% | 30,00 |
| 14.02.2024 | 48,48 | 48,48 | 48,48 | 48,48 | -0,04% | 50,00 |
| 13.02.2024 | 48,20 | 48,82 | 47,68 | 48,50 | -0,25% | 342,00 |
| 12.02.2024 | 48,20 | 48,62 | 48,20 | 48,62 | 2,36% | 550,00 |
| 09.02.2024 | 47,50 | 47,50 | 47,50 | 47,50 | -0,92% | 250,00 |
| 08.02.2024 | 47,66 | 47,94 | 47,26 | 47,94 | 0,38% | 366,00 |
| 07.02.2024 | 47,74 | 47,76 | 47,74 | 47,76 | 0,84% | 52,00 |
| 06.02.2024 | 47,22 | 48,20 | 47,22 | 47,36 | -1,54% | 170,00 |
| 05.02.2024 | 47,00 | 48,10 | 47,00 | 48,10 | 0,97% | 1.222,00 |
| 02.02.2024 | 47,64 | 47,64 | 47,64 | 47,64 | 1,36% | 36,00 |
| 01.02.2024 | 50,25 | 50,35 | 47,00 | 47,00 | -5,81% | 504,00 |
| 31.01.2024 | 49,72 | 49,90 | 49,72 | 49,90 | 1,26% | 37,00 |
| 30.01.2024 | 48,82 | 49,28 | 47,98 | 49,28 | -1,08% | 300,00 |
| 29.01.2024 | 49,82 | 49,82 | 49,82 | 49,82 | 0,93% | 300,00 |
| 26.01.2024 | 47,83 | 49,36 | 47,58 | 49,36 | 1,77% | - |
| 25.01.2024 | 48,54 | 49,14 | 48,50 | 48,50 | -1,22% | 541,00 |
| 24.01.2024 | 48,10 | 49,10 | 48,10 | 49,10 | 2,68% | 520,00 |
| 23.01.2024 | 48,28 | 48,36 | 47,64 | 47,82 | -2,13% | 501,00 |
| 22.01.2024 | 48,86 | 48,86 | 48,86 | 48,86 | 2,05% | 110,00 |
| 19.01.2024 | 47,90 | 48,56 | 47,88 | 47,88 | -0,62% | 226,00 |
| 18.01.2024 | 47,76 | 48,20 | 47,76 | 48,18 | 1,47% | 1.460,00 |
| 17.01.2024 | 46,70 | 47,50 | 45,98 | 47,48 | 2,13% | 923,00 |
| 16.01.2024 | 47,51 | 47,87 | 46,28 | 46,49 | -3,15% | - |
| 15.01.2024 | 47,08 | 48,00 | 47,04 | 48,00 | 3,63% | 632,00 |
| 12.01.2024 | 45,84 | 46,94 | 45,84 | 46,32 | 4,70% | 1.076,00 |
| 11.01.2024 | 44,28 | 44,28 | 44,24 | 44,24 | -0,18% | 151,00 |
| 10.01.2024 | 44,20 | 44,32 | 44,20 | 44,32 | -1,12% | 30,00 |
| 09.01.2024 | 44,13 | 44,96 | 43,57 | 44,82 | 2,00% | - |
| 08.01.2024 | 44,88 | 45,82 | 43,94 | 43,94 | -2,09% | 714,00 |
| 05.01.2024 | 44,20 | 45,00 | 44,16 | 44,88 | 3,27% | 417,00 |
| 04.01.2024 | 45,02 | 45,18 | 43,46 | 43,46 | -1,59% | 1.301,00 |
| 03.01.2024 | 42,06 | 44,16 | 42,06 | 44,16 | 4,25% | 570,00 |
| 02.01.2024 | 41,98 | 43,14 | 41,98 | 42,36 | 2,27% | 1.488,00 |
| 29.12.2023 | 41,42 | 41,42 | 41,42 | 41,42 | 0,29% | 48,00 |
| 28.12.2023 | 41,14 | 41,30 | 41,14 | 41,30 | -1,57% | 102,00 |
| 27.12.2023 | 42,86 | 42,86 | 41,96 | 41,96 | -4,11% | 267,00 |
| 22.12.2023 | 43,03 | 44,13 | 42,68 | 43,76 | 2,58% | - |
| 21.12.2023 | 42,78 | 42,84 | 42,28 | 42,66 | -0,88% | 258,00 |
| 20.12.2023 | 42,98 | 43,04 | 42,98 | 43,04 | 1,70% | 157,00 |
| 19.12.2023 | 41,98 | 42,32 | 41,60 | 42,32 | 1,88% | 218,00 |
| 18.12.2023 | 41,52 | 41,80 | 41,52 | 41,54 | 5,01% | 403,00 |
| 15.12.2023 | 39,56 | 39,56 | 39,56 | 39,56 | 2,12% | 4,00 |
| 14.12.2023 | 39,40 | 39,40 | 38,74 | 38,74 | -1,27% | 217,00 |
| 13.12.2023 | 39,24 | 39,24 | 39,24 | 39,24 | -3,96% | 67,00 |
| 12.12.2023 | 40,86 | 40,86 | 40,86 | 40,86 | -0,54% | 10,00 |
| 11.12.2023 | 41,08 | 41,08 | 41,08 | 41,08 | -0,82% | 25,00 |
| 08.12.2023 | 41,42 | 41,42 | 41,42 | 41,42 | 1,62% | 50,00 |
| 07.12.2023 | 41,74 | 41,74 | 40,76 | 40,76 | -2,39% | 172,00 |
| 06.12.2023 | 41,76 | 41,76 | 41,76 | 41,76 | -1,56% | 34,00 |