3,789$
0,51%
Echtzeit-Aktienkurs Nordic American Tankers Ltd.
Bid:
Ask:
Aktienkurse zur Nordic American Tankers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 3,86 | 3,86 | 3,76 | 3,77 | -2,08% | 3.014.420,00 |
| 17.04.2024 | 3,86 | 3,91 | 3,84 | 3,85 | 0,52% | 1.879.694,00 |
| 16.04.2024 | 3,83 | 3,84 | 3,78 | 3,83 | 0,00% | 3.960.099,00 |
| 15.04.2024 | 3,90 | 3,93 | 3,82 | 3,83 | -1,29% | 2.367.098,00 |
| 12.04.2024 | 3,98 | 4,00 | 3,87 | 3,88 | -2,51% | 2.681.927,00 |
| 11.04.2024 | 3,95 | 4,02 | 3,93 | 3,98 | 2,05% | 2.937.634,00 |
| 10.04.2024 | 3,90 | 3,93 | 3,86 | 3,90 | 0,52% | 2.463.664,00 |
| 09.04.2024 | 3,96 | 3,96 | 3,85 | 3,88 | -1,27% | 2.718.764,00 |
| 08.04.2024 | 4,02 | 4,02 | 3,93 | 3,93 | -2,00% | 1.620.607,00 |
| 05.04.2024 | 4,01 | 4,04 | 3,98 | 4,01 | 0,00% | 1.441.614,00 |
| 04.04.2024 | 4,04 | 4,05 | 3,99 | 4,01 | -0,50% | 2.686.157,00 |
| 03.04.2024 | 3,97 | 4,04 | 3,97 | 4,03 | 1,26% | 1.777.052,00 |
| 02.04.2024 | 4,01 | 4,02 | 3,96 | 3,98 | -1,00% | 1.580.591,00 |
| 01.04.2024 | 3,93 | 4,04 | 3,92 | 4,02 | 2,55% | 2.829.316,00 |
| 28.03.2024 | 3,90 | 3,96 | 3,90 | 3,92 | 0,26% | 1.801.191,00 |
| 27.03.2024 | 3,87 | 3,91 | 3,85 | 3,91 | 1,30% | 1.627.611,00 |
| 26.03.2024 | 3,93 | 3,93 | 3,85 | 3,86 | -1,28% | 2.658.671,00 |
| 25.03.2024 | 3,93 | 3,97 | 3,90 | 3,91 | -0,51% | 1.915.969,00 |
| 22.03.2024 | 4,01 | 4,01 | 3,93 | 3,93 | -1,75% | 1.587.801,00 |
| 21.03.2024 | 3,85 | 4,02 | 3,85 | 4,00 | 3,90% | 3.788.212,00 |
| 20.03.2024 | 3,86 | 3,87 | 3,77 | 3,85 | -0,77% | 3.265.519,00 |
| 19.03.2024 | 3,95 | 3,98 | 3,86 | 3,88 | -3,72% | 4.975.695,00 |
| 18.03.2024 | 4,06 | 4,07 | 4,00 | 4,03 | -0,74% | 4.351.668,00 |
| 15.03.2024 | 4,04 | 4,10 | 4,04 | 4,06 | 0,00% | 4.037.942,00 |
| 14.03.2024 | 4,04 | 4,07 | 4,00 | 4,06 | 1,00% | 2.270.341,00 |
| 13.03.2024 | 4,05 | 4,09 | 4,02 | 4,02 | -0,50% | 2.452.356,00 |
| 12.03.2024 | 4,03 | 4,08 | 3,99 | 4,04 | 0,25% | 2.687.951,00 |
| 11.03.2024 | 4,04 | 4,07 | 4,02 | 4,03 | -0,25% | 1.903.371,00 |
| 08.03.2024 | 4,08 | 4,10 | 4,01 | 4,04 | -0,98% | 4.243.552,00 |
| 07.03.2024 | 4,06 | 4,09 | 4,04 | 4,08 | 0,74% | 3.816.824,00 |
| 06.03.2024 | 4,05 | 4,11 | 4,03 | 4,05 | 0,75% | 3.093.118,00 |
| 05.03.2024 | 4,03 | 4,14 | 4,01 | 4,02 | -0,25% | 2.993.608,00 |
| 04.03.2024 | 4,24 | 4,25 | 4,02 | 4,03 | -3,13% | 4.363.131,00 |
| 01.03.2024 | 4,07 | 4,24 | 4,07 | 4,16 | 2,21% | 4.601.922,00 |
| 29.02.2024 | 4,11 | 4,17 | 4,00 | 4,07 | -1,69% | 4.358.330,00 |
| 28.02.2024 | 4,08 | 4,23 | 4,05 | 4,14 | 1,47% | 4.169.678,00 |
| 27.02.2024 | 4,05 | 4,11 | 4,00 | 4,08 | 0,00% | 2.954.091,00 |
| 26.02.2024 | 4,02 | 4,12 | 3,97 | 4,08 | 1,49% | 2.958.151,00 |
| 23.02.2024 | 4,09 | 4,09 | 3,97 | 4,02 | -2,19% | 3.314.801,00 |
| 22.02.2024 | 4,18 | 4,18 | 4,04 | 4,11 | -1,20% | 2.878.896,00 |
| 21.02.2024 | 4,20 | 4,35 | 4,14 | 4,16 | -0,72% | 4.648.720,00 |
| 20.02.2024 | 4,25 | 4,27 | 4,19 | 4,19 | -1,87% | 2.368.836,00 |
| 16.02.2024 | 4,30 | 4,37 | 4,26 | 4,27 | -0,23% | 2.898.579,00 |
| 15.02.2024 | 4,16 | 4,29 | 4,13 | 4,28 | 2,88% | 2.523.914,00 |
| 14.02.2024 | 4,24 | 4,26 | 4,14 | 4,16 | -0,48% | 2.322.832,00 |
| 13.02.2024 | 4,25 | 4,28 | 4,17 | 4,18 | -1,88% | 1.875.671,00 |
| 12.02.2024 | 4,20 | 4,31 | 4,19 | 4,26 | 1,43% | 2.057.892,00 |
| 09.02.2024 | 4,19 | 4,21 | 4,15 | 4,20 | 0,24% | 1.418.652,00 |
| 08.02.2024 | 4,16 | 4,20 | 4,13 | 4,19 | 0,24% | 1.639.084,00 |
| 07.02.2024 | 4,15 | 4,20 | 4,07 | 4,18 | 1,46% | 1.967.748,00 |
| 06.02.2024 | 4,13 | 4,24 | 4,11 | 4,12 | 0,24% | 2.393.206,00 |
| 05.02.2024 | 4,19 | 4,21 | 4,03 | 4,11 | -2,61% | 3.661.855,00 |
| 02.02.2024 | 4,31 | 4,33 | 4,18 | 4,22 | -1,40% | 3.457.412,00 |
| 01.02.2024 | 4,46 | 4,55 | 4,21 | 4,28 | -3,82% | 5.296.964,00 |
| 31.01.2024 | 4,41 | 4,55 | 4,35 | 4,45 | 0,91% | 5.000.268,00 |
| 30.01.2024 | 4,40 | 4,45 | 4,38 | 4,41 | -0,45% | 2.916.220,00 |
| 29.01.2024 | 4,50 | 4,52 | 4,41 | 4,43 | -1,34% | 1.796.923,00 |
| 26.01.2024 | 4,39 | 4,49 | 4,38 | 4,49 | 2,51% | 3.468.576,00 |
| 25.01.2024 | 4,42 | 4,45 | 4,33 | 4,38 | -0,90% | 2.107.040,00 |
| 24.01.2024 | 4,32 | 4,44 | 4,32 | 4,42 | 3,51% | 2.947.083,00 |
| 23.01.2024 | 4,30 | 4,31 | 4,23 | 4,27 | -0,93% | 2.157.081,00 |
| 22.01.2024 | 4,42 | 4,42 | 4,31 | 4,31 | -2,93% | 2.490.973,00 |
| 19.01.2024 | 4,48 | 4,50 | 4,36 | 4,44 | -0,22% | 2.920.365,00 |
| 18.01.2024 | 4,50 | 4,53 | 4,40 | 4,45 | -0,89% | 3.435.349,00 |
| 17.01.2024 | 4,41 | 4,51 | 4,41 | 4,49 | 0,45% | 2.829.187,00 |
| 16.01.2024 | 4,51 | 4,59 | 4,44 | 4,47 | 0,22% | 3.549.456,00 |
| 12.01.2024 | 4,51 | 4,65 | 4,45 | 4,46 | 2,53% | 4.226.858,00 |
| 11.01.2024 | 4,38 | 4,39 | 4,31 | 4,35 | -1,14% | 2.392.357,00 |
| 10.01.2024 | 4,44 | 4,45 | 4,38 | 4,40 | -1,12% | 2.064.372,00 |
| 09.01.2024 | 4,46 | 4,50 | 4,39 | 4,45 | -0,45% | 1.712.329,00 |
| 08.01.2024 | 4,49 | 4,51 | 4,38 | 4,47 | -1,97% | 3.455.025,00 |
| 05.01.2024 | 4,40 | 4,64 | 4,39 | 4,56 | 3,40% | 6.486.904,00 |
| 04.01.2024 | 4,53 | 4,59 | 4,41 | 4,41 | -1,12% | 3.108.417,00 |
| 03.01.2024 | 4,32 | 4,49 | 4,28 | 4,46 | 3,96% | 5.125.855,00 |
| 02.01.2024 | 4,27 | 4,32 | 4,25 | 4,29 | 2,14% | 2.240.904,00 |
| 29.12.2023 | 4,23 | 4,26 | 4,17 | 4,20 | -0,71% | 2.682.475,00 |
| 28.12.2023 | 4,34 | 4,34 | 4,21 | 4,23 | -2,76% | 3.519.207,00 |
| 27.12.2023 | 4,31 | 4,39 | 4,27 | 4,35 | -0,23% | 3.272.646,00 |
| 26.12.2023 | 4,49 | 4,54 | 4,24 | 4,36 | -3,96% | 4.671.590,00 |
| 22.12.2023 | 4,43 | 4,55 | 4,41 | 4,54 | 4,13% | 5.688.266,00 |
| 21.12.2023 | 4,35 | 4,39 | 4,32 | 4,36 | 1,16% | 4.175.733,00 |
| 20.12.2023 | 4,36 | 4,40 | 4,25 | 4,31 | 0,23% | 3.958.224,00 |
| 19.12.2023 | 4,16 | 4,32 | 4,08 | 4,30 | 2,38% | 4.427.852,00 |
| 18.12.2023 | 4,34 | 4,42 | 4,16 | 4,20 | 1,69% | 6.679.202,00 |
| 15.12.2023 | 3,86 | 4,27 | 3,85 | 4,13 | 8,12% | 9.229.653,00 |
| 14.12.2023 | 3,87 | 3,88 | 3,81 | 3,82 | -0,26% | 2.746.532,00 |
| 13.12.2023 | 3,79 | 3,85 | 3,76 | 3,83 | 1,06% | 3.144.162,00 |
| 12.12.2023 | 3,83 | 3,86 | 3,78 | 3,79 | -1,30% | 2.459.119,00 |
| 11.12.2023 | 3,88 | 3,88 | 3,79 | 3,84 | -0,78% | 2.367.743,00 |
| 08.12.2023 | 3,91 | 3,93 | 3,86 | 3,87 | -1,28% | 2.301.953,00 |
| 07.12.2023 | 3,93 | 3,94 | 3,84 | 3,92 | 0,26% | 3.517.366,00 |
| 06.12.2023 | 3,91 | 4,02 | 3,90 | 3,91 | 0,00% | 2.989.914,00 |
| 05.12.2023 | 3,97 | 3,98 | 3,90 | 3,91 | -2,01% | 2.211.705,00 |
| 04.12.2023 | 4,07 | 4,09 | 3,96 | 3,99 | -1,72% | 2.825.118,00 |
| 01.12.2023 | 3,92 | 4,11 | 3,92 | 4,06 | 4,64% | 3.897.045,00 |
| 30.11.2023 | 3,99 | 4,02 | 3,86 | 3,88 | -1,02% | 6.590.562,00 |
| 29.11.2023 | 4,30 | 4,31 | 3,86 | 3,92 | -8,41% | 11.437.144,00 |
| 28.11.2023 | 4,40 | 4,43 | 4,28 | 4,28 | -2,51% | 3.900.588,00 |
| 27.11.2023 | 4,44 | 4,47 | 4,37 | 4,39 | -1,13% | 2.007.662,00 |
| 24.11.2023 | 4,44 | 4,50 | 4,42 | 4,44 | 0,45% | 1.349.805,00 |