17,163€
1,70%
Echtzeit-Aktienkurs Norwegian Cruise Line Holdings
Bid:
Ask:
Aktienkurse zur Norwegian Cruise Line Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 16,97 | 17,43 | 16,71 | 17,23 | 2,08% | 55,00 |
| 18.04.2024 | 16,88 | 16,88 | 16,88 | 16,88 | 0,32% | - |
| 17.04.2024 | 16,43 | 16,82 | 16,43 | 16,82 | 2,50% | 25,00 |
| 16.04.2024 | 16,23 | 16,41 | 16,23 | 16,41 | -2,27% | 25,00 |
| 15.04.2024 | 16,53 | 16,83 | 16,50 | 16,79 | -2,92% | 925,00 |
| 12.04.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,11% | - |
| 11.04.2024 | 17,03 | 17,20 | 17,02 | 17,11 | -2,77% | 549,00 |
| 10.04.2024 | 17,79 | 17,79 | 17,60 | 17,60 | -1,28% | 200,00 |
| 09.04.2024 | 17,81 | 17,91 | 17,81 | 17,83 | -0,45% | 405,00 |
| 08.04.2024 | 17,30 | 17,91 | 17,30 | 17,91 | 3,12% | 404,00 |
| 05.04.2024 | 17,32 | 17,52 | 17,32 | 17,36 | -0,77% | 400,00 |
| 04.04.2024 | 17,77 | 17,77 | 17,50 | 17,50 | -1,80% | 475,00 |
| 03.04.2024 | 17,74 | 17,96 | 17,74 | 17,82 | -6,22% | 651,00 |
| 02.04.2024 | 19,25 | 19,25 | 19,00 | 19,00 | -1,94% | 5.855,00 |
| 28.03.2024 | 19,51 | 19,58 | 19,38 | 19,38 | -1,02% | 172,00 |
| 27.03.2024 | 18,56 | 20,07 | 18,56 | 19,58 | 5,84% | 8.882,00 |
| 26.03.2024 | 18,88 | 18,89 | 18,50 | 18,50 | -3,22% | 610,00 |
| 25.03.2024 | 18,94 | 19,11 | 18,84 | 19,11 | -0,60% | 1.593,00 |
| 22.03.2024 | 18,87 | 19,23 | 18,85 | 19,23 | 1,77% | 1.120,00 |
| 21.03.2024 | 18,52 | 18,89 | 18,42 | 18,89 | 6,12% | 672,00 |
| 20.03.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,42% | 50,00 |
| 19.03.2024 | 17,96 | 17,97 | 17,88 | 17,88 | -0,64% | 460,00 |
| 18.03.2024 | 17,76 | 18,18 | 17,76 | 17,99 | 1,04% | 110,00 |
| 15.03.2024 | 17,64 | 17,85 | 17,64 | 17,81 | -1,08% | 450,00 |
| 14.03.2024 | 18,08 | 18,11 | 18,00 | 18,00 | -1,10% | 276,00 |
| 13.03.2024 | 17,79 | 18,20 | 17,79 | 18,20 | 2,74% | 21.291,00 |
| 12.03.2024 | 18,06 | 18,06 | 17,72 | 17,72 | -2,42% | 349,00 |
| 11.03.2024 | 18,15 | 18,16 | 18,15 | 18,16 | -0,60% | 20,00 |
| 08.03.2024 | 18,07 | 18,27 | 17,87 | 18,27 | 1,95% | 3.455,00 |
| 07.03.2024 | 18,26 | 18,62 | 17,92 | 17,92 | -0,89% | 2.096,00 |
| 06.03.2024 | 18,02 | 18,08 | 18,02 | 18,08 | -0,19% | 30,00 |
| 05.03.2024 | 17,91 | 18,11 | 17,72 | 18,11 | 0,95% | 845,00 |
| 04.03.2024 | 17,61 | 17,96 | 17,61 | 17,94 | 1,27% | 3.286,00 |
| 01.03.2024 | 17,86 | 18,14 | 17,70 | 17,72 | 0,08% | 3.767,00 |
| 29.02.2024 | 17,14 | 17,70 | 17,09 | 17,70 | 3,00% | 9.210,00 |
| 28.02.2024 | 17,45 | 17,75 | 17,18 | 17,19 | -0,09% | 13.841,00 |
| 27.02.2024 | 14,71 | 17,40 | 14,70 | 17,20 | 14,48% | 12.571,00 |
| 26.02.2024 | 14,85 | 15,12 | 14,82 | 15,03 | -0,13% | 4.450,00 |
| 23.02.2024 | 15,04 | 15,05 | 15,01 | 15,05 | -1,86% | 220,00 |
| 22.02.2024 | 15,25 | 15,33 | 15,25 | 15,33 | 3,30% | 5.350,00 |
| 21.02.2024 | 14,78 | 14,84 | 14,72 | 14,84 | -1,17% | 1.846,00 |
| 20.02.2024 | 14,92 | 15,02 | 14,87 | 15,02 | -0,56% | 755,00 |
| 19.02.2024 | 15,02 | 15,11 | 14,94 | 15,10 | -0,33% | 1.474,00 |
| 16.02.2024 | 15,25 | 15,25 | 15,15 | 15,15 | -1,43% | 450,00 |
| 15.02.2024 | 15,36 | 15,57 | 15,36 | 15,37 | 0,20% | 1.270,00 |
| 14.02.2024 | 15,13 | 15,37 | 15,13 | 15,34 | 0,03% | 3.068,00 |
| 13.02.2024 | 15,34 | 15,34 | 15,34 | 15,34 | -1,38% | - |
| 12.02.2024 | 15,17 | 15,55 | 15,17 | 15,55 | 0,88% | 375,00 |
| 09.02.2024 | 16,13 | 16,13 | 15,42 | 15,42 | -5,43% | 500,00 |
| 08.02.2024 | 16,02 | 16,30 | 16,02 | 16,30 | 1,12% | 60,00 |
| 07.02.2024 | 16,11 | 16,20 | 16,11 | 16,12 | -0,49% | 125,00 |
| 06.02.2024 | 15,82 | 16,25 | 15,79 | 16,20 | 1,22% | 270,00 |
| 05.02.2024 | 16,26 | 16,46 | 16,01 | 16,01 | -0,59% | 695,00 |
| 02.02.2024 | 16,39 | 16,40 | 16,10 | 16,10 | -1,80% | 3.080,00 |
| 01.02.2024 | 16,48 | 17,00 | 16,40 | 16,40 | -1,23% | 188,00 |
| 31.01.2024 | 16,21 | 16,60 | 16,21 | 16,60 | 2,22% | 110,00 |
| 30.01.2024 | 16,31 | 16,31 | 16,24 | 16,24 | -0,15% | 80,00 |
| 29.01.2024 | 15,99 | 16,27 | 15,85 | 16,27 | -0,79% | 765,00 |
| 26.01.2024 | 16,25 | 16,40 | 16,25 | 16,40 | 2,15% | 450,00 |
| 25.01.2024 | 16,03 | 16,05 | 16,03 | 16,05 | -0,03% | 80,00 |
| 24.01.2024 | 16,02 | 16,07 | 16,02 | 16,06 | -1,08% | 195,00 |
| 23.01.2024 | 15,89 | 16,23 | 15,89 | 16,23 | 1,82% | 300,00 |
| 22.01.2024 | 16,20 | 16,43 | 15,94 | 15,94 | -0,31% | 2.356,00 |
| 19.01.2024 | 15,99 | 16,20 | 15,99 | 15,99 | -0,28% | 6.176,00 |
| 18.01.2024 | 15,54 | 16,04 | 15,54 | 16,04 | 2,69% | 125,00 |
| 17.01.2024 | 15,69 | 15,69 | 15,62 | 15,62 | 0,81% | 183,00 |
| 16.01.2024 | 15,11 | 15,49 | 15,11 | 15,49 | 2,55% | 232,00 |
| 15.01.2024 | 15,16 | 15,30 | 15,11 | 15,11 | -1,27% | 2.035,00 |
| 12.01.2024 | 15,81 | 15,85 | 15,30 | 15,30 | -4,40% | 1.197,00 |
| 11.01.2024 | 15,96 | 16,01 | 15,96 | 16,01 | 0,38% | 1.500,00 |
| 10.01.2024 | 15,81 | 15,95 | 15,81 | 15,95 | -0,47% | 50,00 |
| 09.01.2024 | 16,09 | 16,24 | 16,02 | 16,02 | -0,93% | 4.252,00 |
| 08.01.2024 | 16,09 | 16,30 | 16,09 | 16,17 | -1,04% | 41,00 |
| 05.01.2024 | 16,11 | 16,34 | 15,76 | 16,34 | 2,77% | 445,00 |
| 04.01.2024 | 15,82 | 15,90 | 15,82 | 15,90 | -2,21% | 350,00 |
| 03.01.2024 | 16,61 | 16,61 | 16,26 | 16,26 | -3,19% | 195,00 |
| 02.01.2024 | 18,07 | 18,07 | 16,80 | 16,80 | -7,92% | 931,00 |
| 29.12.2023 | 18,42 | 18,50 | 18,24 | 18,24 | 0,47% | 3.430,00 |
| 28.12.2023 | 18,20 | 18,20 | 18,16 | 18,16 | 0,00% | 850,00 |
| 27.12.2023 | 18,37 | 18,37 | 18,12 | 18,16 | -4,30% | 747,00 |
| 22.12.2023 | 18,94 | 19,04 | 18,94 | 18,97 | -0,55% | 2.777,00 |
| 21.12.2023 | 18,16 | 19,08 | 17,91 | 19,08 | 5,44% | 5.854,00 |
| 20.12.2023 | 18,68 | 18,80 | 18,09 | 18,09 | -3,85% | 1.196,00 |
| 19.12.2023 | 18,49 | 18,82 | 18,49 | 18,82 | 1,05% | 905,00 |
| 18.12.2023 | 18,77 | 18,77 | 18,39 | 18,62 | -0,43% | 3.635,00 |
| 15.12.2023 | 18,33 | 18,70 | 18,33 | 18,70 | 1,52% | 1.929,00 |
| 14.12.2023 | 17,69 | 18,85 | 17,55 | 18,42 | 5,26% | 10.857,00 |
| 13.12.2023 | 17,05 | 17,50 | 16,95 | 17,50 | 2,55% | 4.113,00 |
| 12.12.2023 | 17,02 | 17,17 | 17,02 | 17,07 | 0,68% | 1.348,00 |
| 11.12.2023 | 17,05 | 17,20 | 16,91 | 16,95 | -3,09% | 1.403,00 |
| 08.12.2023 | 17,35 | 17,50 | 17,35 | 17,49 | 0,49% | 564,00 |
| 07.12.2023 | 16,83 | 17,41 | 16,83 | 17,41 | 3,20% | 4.677,00 |
| 06.12.2023 | 16,42 | 17,19 | 16,42 | 16,87 | 2,93% | 2.364,00 |
| 05.12.2023 | 16,04 | 16,39 | 15,87 | 16,39 | 1,68% | 9.920,00 |
| 04.12.2023 | 15,01 | 16,12 | 14,95 | 16,12 | 7,40% | 4.461,00 |
| 01.12.2023 | 13,93 | 15,01 | 13,93 | 15,01 | 7,95% | 2.644,00 |
| 30.11.2023 | 13,53 | 13,94 | 13,53 | 13,90 | 1,72% | 4.590,00 |
| 29.11.2023 | 13,12 | 13,67 | 13,12 | 13,67 | 3,68% | 101,00 |
| 28.11.2023 | 13,06 | 13,18 | 13,00 | 13,18 | 1,38% | 5.000,00 |
| 27.11.2023 | 13,17 | 13,17 | 12,98 | 13,00 | -0,19% | 1.900,00 |