58,840€
0,48%
Echtzeit-Aktienkurs International Seaways Inc
Bid:
Ask:
Aktienkurse zur International Seaways Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 58,88 | 58,94 | 58,86 | 58,88 | -0,19% | 200,00 |
| 20.05.2024 | 58,19 | 59,24 | 58,01 | 58,99 | 1,44% | - |
| 17.05.2024 | 58,32 | 58,67 | 57,55 | 58,15 | -0,55% | - |
| 16.05.2024 | 57,68 | 58,68 | 57,58 | 58,47 | 1,46% | - |
| 15.05.2024 | 57,96 | 58,09 | 57,07 | 57,63 | -0,47% | - |
| 14.05.2024 | 57,19 | 57,95 | 56,43 | 57,90 | 1,33% | - |
| 13.05.2024 | 57,05 | 57,60 | 56,64 | 57,14 | 0,11% | - |
| 10.05.2024 | 57,63 | 58,51 | 57,06 | 57,08 | -0,52% | - |
| 09.05.2024 | 56,98 | 58,10 | 56,25 | 57,38 | 7,33% | - |
| 08.05.2024 | 52,75 | 57,28 | 52,70 | 53,46 | 1,62% | 500,00 |
| 07.05.2024 | 52,39 | 53,67 | 52,13 | 52,61 | 0,63% | 1.000,00 |
| 06.05.2024 | 52,24 | 53,20 | 52,18 | 52,28 | 0,19% | - |
| 03.05.2024 | 52,17 | 52,71 | 51,51 | 52,18 | 0,50% | - |
| 02.05.2024 | 50,97 | 52,34 | 50,89 | 51,92 | 0,17% | - |
| 30.04.2024 | 51,86 | 52,34 | 51,35 | 51,83 | 0,06% | - |
| 29.04.2024 | 51,55 | 51,96 | 51,31 | 51,80 | 0,60% | - |
| 26.04.2024 | 50,99 | 51,61 | 50,34 | 51,49 | 1,16% | - |
| 25.04.2024 | 49,92 | 50,90 | 49,51 | 50,90 | 1,75% | - |
| 24.04.2024 | 50,44 | 50,49 | 49,82 | 50,03 | -0,78% | - |
| 23.04.2024 | 50,33 | 50,91 | 50,05 | 50,42 | 0,16% | - |
| 22.04.2024 | 49,86 | 50,66 | 49,35 | 50,34 | 1,12% | - |
| 19.04.2024 | 48,27 | 49,89 | 48,24 | 49,78 | 2,68% | - |
| 18.04.2024 | 49,48 | 49,86 | 48,24 | 48,48 | -1,87% | - |
| 17.04.2024 | 49,46 | 50,16 | 49,22 | 49,41 | 0,11% | - |
| 16.04.2024 | 49,32 | 49,60 | 48,41 | 49,35 | 0,04% | - |
| 15.04.2024 | 49,14 | 50,00 | 48,95 | 49,33 | 0,58% | - |
| 12.04.2024 | 49,57 | 50,48 | 48,83 | 49,05 | -0,74% | - |
| 11.04.2024 | 48,77 | 50,04 | 48,64 | 49,41 | 1,26% | - |
| 10.04.2024 | 47,31 | 49,09 | 47,05 | 48,80 | 3,05% | - |
| 09.04.2024 | 48,65 | 48,89 | 47,12 | 47,35 | -2,83% | - |
| 08.04.2024 | 49,58 | 50,07 | 48,54 | 48,73 | -1,77% | - |
| 05.04.2024 | 50,03 | 50,61 | 49,39 | 49,61 | -0,75% | - |
| 04.04.2024 | 50,38 | 51,02 | 49,61 | 49,99 | -1,72% | - |
| 03.04.2024 | 49,86 | 51,34 | 49,85 | 50,86 | 1,68% | - |
| 02.04.2024 | 50,52 | 50,60 | 49,73 | 50,02 | 1,59% | 8,00 |
| 28.03.2024 | 48,46 | 49,64 | 48,37 | 49,24 | 2,57% | - |
| 27.03.2024 | 48,49 | 49,06 | 47,87 | 48,00 | -1,90% | - |
| 26.03.2024 | 48,77 | 49,43 | 48,33 | 48,93 | 0,17% | - |
| 25.03.2024 | 48,77 | 49,69 | 48,52 | 48,85 | 0,36% | - |