51,840€
0,19%
Echtzeit-Aktienkurs International Seaways Inc
Bid:
Ask:
Aktienkurse zur International Seaways Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 51,36 | 52,34 | 51,22 | 51,92 | 0,35% | - |
| 29.04.2024 | 51,52 | 51,96 | 51,07 | 51,74 | 0,47% | - |
| 26.04.2024 | 51,14 | 51,61 | 50,34 | 51,50 | 1,26% | - |
| 25.04.2024 | 50,03 | 50,92 | 49,50 | 50,86 | 1,59% | - |
| 24.04.2024 | 50,37 | 50,49 | 49,81 | 50,07 | -0,44% | - |
| 23.04.2024 | 50,33 | 50,91 | 50,02 | 50,29 | -0,09% | - |
| 22.04.2024 | 49,80 | 50,65 | 49,34 | 50,33 | 1,07% | - |
| 19.04.2024 | 48,33 | 50,06 | 48,12 | 49,80 | 2,61% | - |
| 18.04.2024 | 50,00 | 50,00 | 48,23 | 48,53 | -1,80% | 10,00 |
| 17.04.2024 | 49,40 | 50,21 | 49,19 | 49,42 | 0,04% | - |
| 16.04.2024 | 49,35 | 49,62 | 48,42 | 49,40 | 0,10% | - |
| 15.04.2024 | 48,74 | 50,00 | 48,74 | 49,35 | 0,57% | - |
| 12.04.2024 | 49,46 | 50,60 | 48,81 | 49,07 | -0,65% | - |
| 11.04.2024 | 48,79 | 50,07 | 48,64 | 49,39 | 1,31% | 200,00 |
| 10.04.2024 | 47,28 | 49,09 | 47,06 | 48,75 | 2,87% | - |
| 09.04.2024 | 48,68 | 48,86 | 47,11 | 47,39 | -2,81% | - |
| 08.04.2024 | 49,62 | 50,07 | 48,53 | 48,76 | -1,72% | - |
| 05.04.2024 | 49,98 | 50,49 | 49,36 | 49,62 | -0,77% | 10,00 |
| 04.04.2024 | 50,77 | 51,03 | 49,60 | 50,00 | -1,69% | - |
| 03.04.2024 | 50,15 | 51,35 | 49,66 | 50,86 | 1,74% | - |
| 02.04.2024 | 50,52 | 50,61 | 49,73 | 49,99 | 1,38% | - |
| 28.03.2024 | 48,69 | 49,49 | 48,15 | 49,31 | 1,78% | - |
| 27.03.2024 | 48,41 | 49,06 | 48,04 | 48,45 | 0,12% | - |
| 26.03.2024 | 48,81 | 49,03 | 48,32 | 48,39 | -0,82% | - |
| 25.03.2024 | 48,61 | 49,69 | 48,52 | 48,79 | -0,16% | - |
| 22.03.2024 | 49,38 | 49,38 | 48,61 | 48,87 | -0,45% | - |
| 21.03.2024 | 48,26 | 49,24 | 48,07 | 49,09 | 1,89% | - |
| 20.03.2024 | 48,37 | 48,50 | 47,20 | 48,18 | -0,33% | - |
| 19.03.2024 | 48,32 | 48,84 | 47,87 | 48,34 | 0,46% | - |
| 18.03.2024 | 47,82 | 48,18 | 47,33 | 48,12 | 0,54% | - |
| 15.03.2024 | 48,35 | 49,00 | 47,63 | 47,86 | -0,58% | - |
| 14.03.2024 | 47,35 | 48,44 | 46,66 | 48,14 | 2,12% | - |
| 13.03.2024 | 47,60 | 47,87 | 46,31 | 47,14 | -1,13% | - |
| 12.03.2024 | 48,28 | 48,28 | 47,31 | 47,68 | -1,22% | - |
| 11.03.2024 | 48,84 | 49,04 | 47,19 | 48,27 | -0,37% | - |
| 08.03.2024 | 48,47 | 49,06 | 48,24 | 48,45 | -0,41% | - |
| 07.03.2024 | 48,63 | 49,14 | 48,16 | 48,65 | 0,16% | 5,00 |
| 06.03.2024 | 48,55 | 49,40 | 48,18 | 48,57 | 0,04% | - |
| 05.03.2024 | 47,80 | 49,44 | 47,38 | 48,55 | 1,40% | - |
| 04.03.2024 | 49,76 | 50,40 | 47,79 | 47,88 | -3,79% | - |
| 01.03.2024 | 48,67 | 50,80 | 48,57 | 49,77 | 1,50% | - |
| 29.02.2024 | 48,22 | 49,11 | 47,53 | 49,03 | 1,93% | - |
| 28.02.2024 | 47,72 | 48,84 | 47,66 | 48,10 | 0,75% | - |
| 27.02.2024 | 48,12 | 48,35 | 47,59 | 47,74 | -0,58% | - |
| 26.02.2024 | 47,49 | 48,37 | 47,29 | 48,02 | 1,01% | - |
| 23.02.2024 | 47,72 | 48,17 | 46,47 | 47,54 | -0,69% | - |
| 22.02.2024 | 47,13 | 47,89 | 46,31 | 47,87 | 1,06% | 5,00 |
| 21.02.2024 | 47,31 | 48,65 | 46,90 | 47,37 | 0,08% | - |
| 20.02.2024 | 49,15 | 49,18 | 47,09 | 47,33 | -3,70% | - |
| 19.02.2024 | 49,15 | 49,24 | 49,10 | 49,15 | -0,06% | - |
| 16.02.2024 | 49,70 | 50,28 | 49,13 | 49,18 | -0,87% | - |
| 15.02.2024 | 48,89 | 49,92 | 48,20 | 49,61 | 1,47% | - |
| 14.02.2024 | 48,57 | 49,64 | 48,26 | 48,89 | 0,04% | 80,00 |
| 13.02.2024 | 48,85 | 49,36 | 48,12 | 48,87 | -0,16% | - |
| 12.02.2024 | 47,80 | 49,01 | 47,56 | 48,95 | 2,62% | - |
| 09.02.2024 | 47,64 | 47,85 | 47,09 | 47,70 | 0,21% | - |
| 08.02.2024 | 47,82 | 48,33 | 47,30 | 47,60 | -1,12% | - |
| 07.02.2024 | 47,31 | 48,44 | 46,88 | 48,14 | 2,03% | - |
| 06.02.2024 | 47,74 | 48,35 | 47,06 | 47,18 | -1,34% | 12,00 |
| 05.02.2024 | 47,96 | 48,36 | 46,86 | 47,82 | -0,29% | - |
| 02.02.2024 | 48,22 | 48,86 | 47,86 | 47,96 | -0,66% | - |
| 01.02.2024 | 49,59 | 50,68 | 46,55 | 48,28 | -2,79% | - |
| 31.01.2024 | 49,95 | 50,19 | 49,28 | 49,67 | -0,74% | 7,00 |
| 30.01.2024 | 48,20 | 50,07 | 48,14 | 50,04 | 3,31% | 81,00 |
| 29.01.2024 | 49,67 | 50,12 | 48,22 | 48,43 | -1,80% | - |
| 26.01.2024 | 47,94 | 49,82 | 47,58 | 49,32 | 2,66% | - |
| 25.01.2024 | 49,24 | 49,44 | 47,63 | 48,04 | -1,94% | - |
| 24.01.2024 | 47,60 | 49,24 | 47,45 | 48,99 | 2,66% | 65,00 |
| 23.01.2024 | 47,78 | 48,41 | 47,49 | 47,72 | -0,54% | - |
| 22.01.2024 | 48,30 | 48,96 | 47,84 | 47,98 | -0,37% | 52,00 |
| 19.01.2024 | 48,28 | 48,90 | 47,72 | 48,16 | -0,37% | - |
| 18.01.2024 | 47,62 | 48,35 | 47,31 | 48,34 | 1,68% | 149,00 |
| 17.01.2024 | 46,56 | 47,77 | 46,32 | 47,54 | 2,24% | 75,00 |
| 16.01.2024 | 47,51 | 47,87 | 46,29 | 46,50 | -2,13% | 165,00 |
| 15.01.2024 | 46,62 | 47,51 | 46,54 | 47,51 | 1,67% | 90,00 |
| 12.01.2024 | 45,21 | 47,18 | 45,14 | 46,73 | 4,03% | 230,00 |
| 11.01.2024 | 44,76 | 44,98 | 43,78 | 44,92 | 0,67% | - |
| 10.01.2024 | 45,29 | 45,29 | 43,95 | 44,62 | -0,45% | - |
| 09.01.2024 | 44,22 | 44,95 | 43,57 | 44,82 | 1,52% | - |
| 08.01.2024 | 44,58 | 45,37 | 42,92 | 44,15 | -1,19% | - |
| 05.01.2024 | 43,71 | 45,10 | 43,55 | 44,68 | 2,31% | 137,00 |
| 04.01.2024 | 44,46 | 45,24 | 43,44 | 43,67 | -1,00% | 1.000,00 |
| 03.01.2024 | 42,94 | 44,41 | 41,65 | 44,11 | 3,59% | - |
| 02.01.2024 | 41,42 | 43,63 | 41,22 | 42,58 | 2,80% | - |
| 29.12.2023 | 40,88 | 41,42 | 40,88 | 41,42 | 1,12% | - |
| 28.12.2023 | 41,58 | 41,98 | 40,86 | 40,96 | -1,40% | - |
| 27.12.2023 | 43,81 | 43,81 | 41,46 | 41,54 | -5,01% | - |
| 22.12.2023 | 43,14 | 44,13 | 42,68 | 43,73 | 1,46% | - |
| 21.12.2023 | 42,27 | 43,15 | 42,25 | 43,10 | 1,87% | - |
| 20.12.2023 | 42,54 | 43,59 | 42,23 | 42,31 | -0,49% | - |
| 19.12.2023 | 41,64 | 42,56 | 41,13 | 42,52 | 2,26% | - |
| 18.12.2023 | 41,16 | 43,00 | 40,90 | 41,58 | 1,32% | - |
| 15.12.2023 | 38,95 | 41,40 | 38,95 | 41,04 | 5,47% | - |
| 14.12.2023 | 39,70 | 40,17 | 38,55 | 38,91 | -1,79% | - |
| 13.12.2023 | 39,48 | 39,88 | 39,09 | 39,62 | 0,28% | - |
| 12.12.2023 | 41,54 | 41,54 | 39,38 | 39,51 | -5,07% | 15,00 |
| 11.12.2023 | 41,46 | 41,73 | 40,54 | 41,62 | 0,82% | - |
| 08.12.2023 | 41,32 | 41,72 | 40,96 | 41,28 | 0,73% | - |
| 07.12.2023 | 41,44 | 41,75 | 40,47 | 40,98 | -1,21% | 100,00 |
| 06.12.2023 | 42,05 | 42,58 | 41,32 | 41,48 | -1,40% | - |