16,313€
-3,04%
Echtzeit-Aktienkurs Norwegian Cruise Line Holdings
Bid:
Ask:
Aktienkurse zur Norwegian Cruise Line Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 16,53 | 17,16 | 16,24 | 16,27 | -3,30% | 25.647,00 |
| 12.04.2024 | 17,38 | 17,54 | 16,72 | 16,82 | -3,44% | 3.324,00 |
| 11.04.2024 | 17,03 | 17,42 | 17,02 | 17,42 | 2,01% | 3.751,00 |
| 10.04.2024 | 17,79 | 17,96 | 16,92 | 17,08 | -2,41% | 8.517,00 |
| 09.04.2024 | 17,96 | 17,97 | 17,30 | 17,50 | -1,95% | 4.568,00 |
| 08.04.2024 | 17,47 | 18,04 | 17,30 | 17,85 | 2,02% | 8.980,00 |
| 05.04.2024 | 17,31 | 17,51 | 17,22 | 17,50 | 1,02% | 4.347,00 |
| 04.04.2024 | 17,95 | 18,47 | 17,32 | 17,32 | -1,85% | 11.124,00 |
| 03.04.2024 | 17,74 | 18,01 | 17,65 | 17,65 | -1,14% | 10.045,00 |
| 02.04.2024 | 19,27 | 19,45 | 17,85 | 17,85 | -7,42% | 18.618,00 |
| 28.03.2024 | 19,70 | 19,81 | 19,28 | 19,28 | -1,41% | 11.380,00 |
| 27.03.2024 | 18,56 | 20,02 | 18,41 | 19,56 | 4,40% | 28.195,00 |
| 26.03.2024 | 18,88 | 19,16 | 18,73 | 18,73 | -0,66% | 2.613,00 |
| 25.03.2024 | 18,94 | 19,35 | 18,86 | 18,86 | -0,87% | 5.592,00 |
| 22.03.2024 | 18,87 | 19,24 | 18,78 | 19,02 | 0,56% | 18.494,00 |
| 21.03.2024 | 18,52 | 19,00 | 18,30 | 18,92 | 2,66% | 18.946,00 |
| 20.03.2024 | 17,78 | 18,58 | 17,78 | 18,43 | 3,54% | 23.984,00 |
| 19.03.2024 | 18,10 | 18,10 | 17,80 | 17,80 | -1,69% | 1.855,00 |
| 18.03.2024 | 17,72 | 18,25 | 17,71 | 18,10 | 2,06% | 15.298,00 |
| 15.03.2024 | 17,64 | 17,87 | 17,59 | 17,74 | 0,57% | 2.971,00 |
| 14.03.2024 | 18,08 | 18,28 | 17,64 | 17,64 | -3,18% | 6.643,00 |
| 13.03.2024 | 17,79 | 18,23 | 17,31 | 18,22 | 2,36% | 7.734,00 |
| 12.03.2024 | 18,06 | 18,18 | 17,68 | 17,80 | -1,28% | 4.971,00 |
| 11.03.2024 | 18,16 | 18,34 | 18,03 | 18,03 | -1,72% | 3.053,00 |
| 08.03.2024 | 17,86 | 18,54 | 17,86 | 18,34 | 2,29% | 2.878,00 |
| 07.03.2024 | 18,26 | 18,68 | 17,93 | 17,93 | -2,53% | 7.604,00 |
| 06.03.2024 | 18,20 | 18,42 | 18,03 | 18,40 | 1,55% | 9.775,00 |
| 05.03.2024 | 17,72 | 18,18 | 17,62 | 18,12 | 1,46% | 10.497,00 |
| 04.03.2024 | 17,79 | 18,00 | 17,52 | 17,86 | 1,33% | 13.325,00 |
| 01.03.2024 | 17,86 | 18,12 | 17,61 | 17,62 | -1,95% | 7.638,00 |
| 29.02.2024 | 17,10 | 17,97 | 17,09 | 17,97 | 4,02% | 12.602,00 |
| 28.02.2024 | 17,45 | 18,20 | 17,13 | 17,28 | -1,59% | 33.453,00 |
| 27.02.2024 | 14,86 | 17,67 | 14,70 | 17,56 | 19,22% | 55.499,00 |
| 26.02.2024 | 14,94 | 15,18 | 14,73 | 14,73 | -1,41% | 10.057,00 |
| 23.02.2024 | 15,04 | 15,17 | 14,84 | 14,94 | -0,53% | 3.125,00 |
| 22.02.2024 | 15,25 | 15,53 | 15,01 | 15,02 | 2,21% | 15.245,00 |
| 21.02.2024 | 14,78 | 14,86 | 14,69 | 14,69 | -0,78% | 1.815,00 |
| 20.02.2024 | 14,91 | 15,07 | 14,63 | 14,81 | -1,00% | 14.982,00 |
| 19.02.2024 | 15,02 | 15,10 | 14,96 | 14,96 | -1,35% | 2.584,00 |
| 16.02.2024 | 15,41 | 15,41 | 15,01 | 15,16 | -1,30% | 11.462,00 |
| 15.02.2024 | 15,36 | 15,59 | 15,30 | 15,36 | -0,42% | 2.167,00 |
| 14.02.2024 | 15,28 | 15,47 | 15,08 | 15,43 | 1,82% | 2.893,00 |
| 13.02.2024 | 15,34 | 15,49 | 14,96 | 15,15 | -1,56% | 7.696,00 |
| 12.02.2024 | 15,17 | 15,57 | 15,15 | 15,39 | 0,56% | 6.632,00 |
| 09.02.2024 | 16,16 | 16,42 | 15,24 | 15,31 | -5,67% | 24.646,00 |
| 08.02.2024 | 16,02 | 16,30 | 16,02 | 16,23 | -0,09% | 24.154,00 |
| 07.02.2024 | 16,11 | 16,27 | 16,01 | 16,24 | 0,43% | 11.323,00 |
| 06.02.2024 | 15,86 | 16,30 | 15,70 | 16,17 | 1,44% | 10.727,00 |
| 05.02.2024 | 16,42 | 16,42 | 15,79 | 15,94 | -0,99% | 3.512,00 |
| 02.02.2024 | 16,52 | 16,76 | 16,00 | 16,10 | -1,35% | 18.372,00 |
| 01.02.2024 | 16,50 | 17,00 | 16,00 | 16,32 | -0,79% | 19.373,00 |
| 31.01.2024 | 16,22 | 16,83 | 16,00 | 16,45 | 0,86% | 6.085,00 |
| 30.01.2024 | 16,26 | 16,50 | 16,26 | 16,31 | -0,24% | 6.052,00 |
| 29.01.2024 | 15,99 | 16,35 | 15,86 | 16,35 | 2,19% | 14.435,00 |
| 26.01.2024 | 16,25 | 16,48 | 16,00 | 16,00 | -2,35% | 15.681,00 |
| 25.01.2024 | 16,03 | 16,39 | 16,01 | 16,39 | 2,21% | 2.128,00 |
| 24.01.2024 | 16,01 | 16,30 | 15,83 | 16,03 | -0,50% | 11.911,00 |
| 23.01.2024 | 15,89 | 16,36 | 15,85 | 16,11 | 0,56% | 16.582,00 |
| 22.01.2024 | 16,20 | 16,52 | 15,98 | 16,02 | -1,84% | 9.279,00 |
| 19.01.2024 | 16,04 | 16,32 | 15,94 | 16,32 | 1,56% | 6.260,00 |
| 18.01.2024 | 15,69 | 16,21 | 15,54 | 16,07 | 3,34% | 10.205,00 |
| 17.01.2024 | 15,84 | 15,98 | 15,50 | 15,55 | -1,30% | 7.075,00 |
| 16.01.2024 | 15,16 | 15,85 | 15,11 | 15,76 | 4,30% | 22.001,00 |
| 15.01.2024 | 15,29 | 15,31 | 15,10 | 15,11 | -1,27% | 4.974,00 |
| 12.01.2024 | 15,80 | 16,00 | 15,23 | 15,30 | -3,77% | 26.922,00 |
| 11.01.2024 | 15,86 | 16,15 | 15,70 | 15,90 | -0,50% | 6.728,00 |
| 10.01.2024 | 15,86 | 16,05 | 15,85 | 15,98 | 0,38% | 6.433,00 |
| 09.01.2024 | 16,22 | 16,28 | 15,92 | 15,92 | -2,18% | 17.652,00 |
| 08.01.2024 | 16,26 | 16,30 | 15,85 | 16,28 | -0,67% | 10.995,00 |
| 05.01.2024 | 16,11 | 16,39 | 15,80 | 16,39 | 1,39% | 10.649,00 |
| 04.01.2024 | 15,97 | 16,50 | 15,80 | 16,16 | 1,48% | 27.059,00 |
| 03.01.2024 | 16,61 | 16,72 | 15,90 | 15,93 | -5,04% | 36.807,00 |
| 02.01.2024 | 18,07 | 18,28 | 16,64 | 16,77 | -7,88% | 29.973,00 |
| 29.12.2023 | 18,60 | 18,60 | 18,21 | 18,21 | -1,57% | 5.932,00 |
| 28.12.2023 | 18,23 | 18,54 | 18,14 | 18,50 | 0,98% | 9.203,00 |
| 27.12.2023 | 18,36 | 18,36 | 18,00 | 18,32 | -3,48% | 25.658,00 |
| 22.12.2023 | 19,01 | 19,25 | 18,91 | 18,98 | 0,50% | 44.529,00 |
| 21.12.2023 | 18,34 | 19,19 | 17,84 | 18,88 | 4,02% | 69.207,00 |
| 20.12.2023 | 18,70 | 18,87 | 18,15 | 18,15 | -3,53% | 18.626,00 |
| 19.12.2023 | 18,49 | 19,01 | 18,48 | 18,82 | 0,80% | 25.716,00 |
| 18.12.2023 | 18,60 | 18,80 | 18,39 | 18,67 | -0,59% | 29.335,00 |
| 15.12.2023 | 18,35 | 18,85 | 18,33 | 18,78 | 1,49% | 26.987,00 |
| 14.12.2023 | 17,80 | 18,82 | 17,55 | 18,50 | 4,99% | 46.206,00 |
| 13.12.2023 | 17,05 | 17,68 | 16,88 | 17,62 | 3,25% | 29.307,00 |
| 12.12.2023 | 17,00 | 17,24 | 16,96 | 17,07 | 0,00% | 6.548,00 |
| 11.12.2023 | 17,27 | 17,34 | 16,80 | 17,07 | -1,53% | 61.642,00 |
| 08.12.2023 | 17,50 | 17,55 | 17,26 | 17,33 | -0,17% | 9.374,00 |
| 07.12.2023 | 16,98 | 17,44 | 16,77 | 17,36 | 3,21% | 17.022,00 |
| 06.12.2023 | 16,42 | 17,33 | 16,32 | 16,82 | 3,83% | 39.288,00 |
| 05.12.2023 | 16,05 | 16,50 | 15,87 | 16,20 | 0,59% | 39.113,00 |
| 04.12.2023 | 15,15 | 16,18 | 14,80 | 16,11 | 6,59% | 60.098,00 |
| 01.12.2023 | 14,07 | 15,11 | 13,94 | 15,11 | 7,93% | 11.450,00 |
| 30.11.2023 | 13,66 | 14,00 | 13,65 | 14,00 | 3,55% | 16.463,00 |
| 29.11.2023 | 13,36 | 13,63 | 13,36 | 13,52 | 2,97% | 8.175,00 |
| 28.11.2023 | 13,11 | 13,20 | 12,95 | 13,13 | -1,09% | 3.944,00 |
| 27.11.2023 | 13,01 | 13,28 | 13,01 | 13,28 | 1,65% | 5.669,00 |
| 24.11.2023 | 13,21 | 13,21 | 12,96 | 13,06 | -1,47% | 9.081,00 |
| 23.11.2023 | 13,37 | 13,38 | 13,22 | 13,26 | 0,53% | 795,00 |
| 22.11.2023 | 13,07 | 13,75 | 13,06 | 13,19 | 1,00% | 20.117,00 |
| 21.11.2023 | 13,45 | 13,45 | 12,93 | 13,06 | -2,28% | 13.146,00 |