17,153€
0,47%
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 | 17,07 | 17,42 | 16,72 | 17,14 | 0,42% | 880,00 |
| 18.04.2024 | 16,84 | 17,49 | 16,81 | 17,07 | 1,39% | - |
| 17.04.2024 | 16,53 | 16,98 | 16,49 | 16,84 | 1,90% | 1.807,00 |
| 16.04.2024 | 16,28 | 16,64 | 15,96 | 16,52 | 1,48% | 765,00 |
| 15.04.2024 | 16,56 | 17,24 | 16,21 | 16,28 | -2,42% | 765,00 |
| 12.04.2024 | 17,34 | 17,52 | 16,66 | 16,69 | -3,83% | 119,00 |
| 11.04.2024 | 17,15 | 17,43 | 17,00 | 17,35 | 1,14% | - |
| 10.04.2024 | 17,88 | 17,95 | 16,92 | 17,16 | -4,00% | 50,00 |
| 09.04.2024 | 17,87 | 18,09 | 17,24 | 17,87 | -0,02% | 170,00 |
| 08.04.2024 | 17,43 | 18,07 | 17,36 | 17,87 | 2,65% | 18,00 |
| 05.04.2024 | 17,40 | 17,49 | 17,19 | 17,41 | 0,16% | 225,00 |
| 04.04.2024 | 17,79 | 18,58 | 17,28 | 17,39 | -2,34% | 1.025,00 |
| 03.04.2024 | 17,90 | 18,06 | 17,57 | 17,80 | -0,64% | - |
| 02.04.2024 | 19,26 | 19,51 | 17,80 | 17,92 | -7,21% | 175,00 |
| 28.03.2024 | 19,60 | 19,76 | 19,30 | 19,31 | -1,77% | 400,00 |
| 27.03.2024 | 18,70 | 20,05 | 18,44 | 19,66 | 4,85% | 75,00 |
| 26.03.2024 | 18,85 | 19,12 | 18,50 | 18,75 | -0,94% | 200,00 |
| 25.03.2024 | 19,01 | 19,45 | 18,87 | 18,92 | -0,47% | 338,00 |
| 22.03.2024 | 18,91 | 19,32 | 18,85 | 19,01 | 0,44% | 150,00 |
| 21.03.2024 | 18,42 | 19,03 | 18,30 | 18,93 | 2,53% | 120,00 |
| 20.03.2024 | 17,90 | 18,54 | 17,87 | 18,46 | 3,17% | - |
| 19.03.2024 | 18,03 | 18,16 | 17,86 | 17,90 | -0,95% | - |
| 18.03.2024 | 17,80 | 18,27 | 17,77 | 18,07 | 1,53% | 611,00 |
| 15.03.2024 | 17,79 | 17,90 | 17,62 | 17,80 | 0,08% | 500,00 |
| 14.03.2024 | 18,20 | 18,24 | 17,68 | 17,78 | -2,07% | 1.099,00 |
| 13.03.2024 | 17,89 | 18,31 | 17,38 | 18,16 | 1,52% | 1.265,00 |
| 12.03.2024 | 18,11 | 18,20 | 17,54 | 17,88 | -1,37% | 580,00 |
| 11.03.2024 | 18,24 | 18,38 | 18,04 | 18,13 | -0,97% | 159,00 |
| 08.03.2024 | 17,95 | 18,53 | 17,91 | 18,31 | 2,15% | 961,00 |
| 07.03.2024 | 18,39 | 18,72 | 17,89 | 17,92 | -2,65% | - |
| 06.03.2024 | 18,12 | 18,50 | 18,04 | 18,41 | 1,61% | 100,00 |
| 05.03.2024 | 17,86 | 18,24 | 17,61 | 18,12 | 1,33% | 538,00 |
| 04.03.2024 | 17,76 | 18,04 | 17,51 | 17,88 | 0,68% | - |
| 01.03.2024 | 17,91 | 18,11 | 17,61 | 17,76 | -0,85% | 2.000,00 |
| 29.02.2024 | 17,22 | 18,01 | 17,10 | 17,91 | 4,04% | 2.279,00 |
| 28.02.2024 | 17,63 | 18,24 | 17,09 | 17,22 | -2,37% | 3.054,00 |
| 27.02.2024 | 14,74 | 17,66 | 14,68 | 17,64 | 19,52% | 5.695,00 |
| 26.02.2024 | 14,92 | 15,21 | 14,67 | 14,76 | -1,29% | 1.770,00 |
| 23.02.2024 | 15,10 | 15,19 | 14,84 | 14,95 | -0,96% | 100,00 |
| 22.02.2024 | 14,88 | 15,68 | 14,88 | 15,09 | 1,29% | 310,00 |
| 21.02.2024 | 14,96 | 14,96 | 14,69 | 14,90 | -0,35% | - |
| 20.02.2024 | 15,01 | 15,09 | 14,67 | 14,95 | -0,38% | 305,00 |
| 19.02.2024 | 15,09 | 15,10 | 15,00 | 15,01 | -0,48% | 1.000,00 |
| 16.02.2024 | 15,33 | 15,39 | 14,99 | 15,08 | -1,66% | - |
| 15.02.2024 | 15,41 | 15,81 | 15,26 | 15,34 | -0,42% | 1.641,00 |
| 14.02.2024 | 15,22 | 15,52 | 15,06 | 15,40 | 1,12% | 213,00 |
| 13.02.2024 | 15,43 | 15,52 | 14,97 | 15,23 | -1,30% | - |
| 12.02.2024 | 15,28 | 15,62 | 15,19 | 15,43 | 1,15% | 696,00 |
| 09.02.2024 | 16,19 | 16,40 | 15,17 | 15,26 | -5,63% | 1.870,00 |
| 08.02.2024 | 16,11 | 16,39 | 15,91 | 16,17 | 0,23% | - |
| 07.02.2024 | 16,19 | 16,28 | 15,89 | 16,13 | -0,43% | - |
| 06.02.2024 | 15,91 | 16,28 | 15,71 | 16,20 | 1,68% | - |
| 05.02.2024 | 16,34 | 16,42 | 15,81 | 15,93 | -2,40% | 512,00 |
| 02.02.2024 | 16,40 | 16,76 | 15,93 | 16,33 | -0,55% | 745,00 |
| 01.02.2024 | 16,46 | 17,06 | 15,94 | 16,42 | -0,47% | 1.400,00 |
| 31.01.2024 | 16,29 | 16,86 | 15,96 | 16,49 | 1,43% | - |
| 30.01.2024 | 16,38 | 16,59 | 16,22 | 16,26 | -0,67% | 278,00 |
| 29.01.2024 | 15,96 | 16,42 | 15,78 | 16,37 | 3,26% | 550,00 |
| 26.01.2024 | 16,35 | 16,51 | 15,74 | 15,85 | -3,07% | - |
| 25.01.2024 | 16,07 | 16,53 | 16,03 | 16,36 | 1,81% | 400,00 |
| 24.01.2024 | 16,01 | 16,30 | 15,86 | 16,07 | 0,22% | 25,00 |
| 23.01.2024 | 16,11 | 16,50 | 15,91 | 16,03 | -0,37% | 507,00 |
| 22.01.2024 | 16,30 | 16,58 | 15,90 | 16,09 | -1,20% | 490,00 |
| 19.01.2024 | 16,08 | 16,30 | 15,86 | 16,29 | 1,24% | 620,00 |
| 18.01.2024 | 15,64 | 16,26 | 15,61 | 16,09 | 2,75% | - |
| 17.01.2024 | 15,83 | 16,04 | 15,49 | 15,66 | -1,17% | 328,00 |
| 16.01.2024 | 15,14 | 15,88 | 15,11 | 15,84 | 4,62% | 25,00 |
| 15.01.2024 | 15,27 | 15,27 | 15,10 | 15,14 | -0,72% | 140,00 |
| 12.01.2024 | 15,94 | 16,04 | 15,19 | 15,25 | -4,30% | 385,00 |
| 11.01.2024 | 16,01 | 16,11 | 15,65 | 15,94 | -0,50% | - |
| 10.01.2024 | 15,88 | 16,10 | 15,78 | 16,02 | 0,75% | 780,00 |
| 09.01.2024 | 16,17 | 16,27 | 15,86 | 15,90 | -1,67% | 248,00 |
| 08.01.2024 | 16,25 | 16,51 | 15,80 | 16,17 | -0,32% | 619,00 |
| 05.01.2024 | 16,11 | 16,43 | 15,66 | 16,22 | 0,60% | 538,00 |
| 04.01.2024 | 15,86 | 16,50 | 15,78 | 16,12 | 1,58% | 270,00 |
| 03.01.2024 | 16,73 | 16,73 | 15,84 | 15,87 | -5,25% | 1.504,00 |
| 02.01.2024 | 18,27 | 18,31 | 16,58 | 16,75 | -8,32% | 1.910,00 |
| 29.12.2023 | 18,50 | 18,52 | 18,25 | 18,27 | -1,28% | - |
| 28.12.2023 | 18,35 | 18,63 | 18,19 | 18,51 | 0,91% | 1.100,00 |
| 27.12.2023 | 19,00 | 19,00 | 18,01 | 18,34 | -3,51% | 870,00 |
| 22.12.2023 | 19,01 | 19,26 | 18,87 | 19,01 | -0,05% | 326,00 |
| 21.12.2023 | 18,18 | 19,23 | 17,84 | 19,02 | 4,74% | 1.251,00 |
| 20.12.2023 | 18,83 | 18,95 | 18,11 | 18,16 | -3,49% | 6.675,00 |
| 19.12.2023 | 18,58 | 19,02 | 18,54 | 18,82 | 1,37% | 705,00 |
| 18.12.2023 | 18,71 | 18,85 | 18,33 | 18,56 | -0,54% | 1.580,00 |
| 15.12.2023 | 18,47 | 18,78 | 18,34 | 18,66 | 1,08% | 1.200,00 |
| 14.12.2023 | 17,64 | 18,90 | 17,58 | 18,46 | 4,65% | 4.725,00 |
| 13.12.2023 | 17,12 | 17,69 | 16,84 | 17,64 | 3,07% | 4.540,00 |
| 12.12.2023 | 17,09 | 17,20 | 16,89 | 17,12 | 0,07% | 2.154,00 |
| 11.12.2023 | 17,34 | 17,37 | 16,80 | 17,10 | -1,53% | 2.809,00 |
| 08.12.2023 | 17,40 | 17,60 | 17,29 | 17,37 | -0,17% | 3.532,00 |
| 07.12.2023 | 16,83 | 17,46 | 16,78 | 17,40 | 3,22% | 565,00 |
| 06.12.2023 | 16,26 | 17,31 | 16,26 | 16,86 | 3,56% | 5.034,00 |
| 05.12.2023 | 16,13 | 16,52 | 15,93 | 16,28 | 0,93% | 952,00 |
| 04.12.2023 | 15,04 | 16,19 | 14,74 | 16,13 | 7,05% | 1.405,00 |
| 01.12.2023 | 13,99 | 15,11 | 13,92 | 15,06 | 7,51% | 1.758,00 |
| 30.11.2023 | 13,54 | 14,08 | 13,53 | 14,01 | 3,45% | 4.236,00 |
| 29.11.2023 | 13,17 | 13,77 | 13,17 | 13,54 | 2,77% | 762,00 |
| 28.11.2023 | 13,13 | 13,25 | 12,88 | 13,18 | 0,34% | 700,00 |
| 27.11.2023 | 13,14 | 13,44 | 12,99 | 13,13 | 0,02% | 1.515,00 |