Echtzeit-Aktienkurs International Seaways Inc
Bid:
Ask:
Aktienkurse zur International Seaways Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 17,68 | 17,91 | 17,17 | 17,42 | -5,02% | - |
| 25.02.2021 | 18,53 | 18,65 | 0,00 | 18,34 | -1,45% | - |
| 24.02.2021 | 18,56 | 18,89 | 18,51 | 18,61 | 0,05% | - |
| 23.02.2021 | 19,27 | 19,27 | 18,29 | 18,60 | -4,91% | - |
| 22.02.2021 | 19,94 | 20,20 | 19,50 | 19,56 | -1,09% | - |
| 19.02.2021 | 19,89 | 19,94 | 19,52 | 19,77 | 2,14% | - |
| 18.02.2021 | 19,61 | 19,93 | 19,13 | 19,36 | -4,61% | - |
| 17.02.2021 | 20,65 | 20,72 | 0,00 | 20,29 | -3,61% | - |
| 16.02.2021 | 20,51 | 21,16 | 20,23 | 21,05 | 4,05% | - |
| 12.02.2021 | 19,58 | 20,46 | 0,00 | 20,23 | 6,90% | - |
| 11.02.2021 | 19,15 | 19,22 | 18,59 | 18,93 | -1,76% | - |
| 10.02.2021 | 18,90 | 19,40 | 18,58 | 19,27 | 2,47% | - |
| 09.02.2021 | 18,57 | 19,06 | 18,56 | 18,80 | 0,97% | - |
| 08.02.2021 | 18,30 | 18,79 | 17,94 | 18,62 | 4,90% | - |
| 05.02.2021 | 17,10 | 17,83 | 16,99 | 17,75 | 6,10% | - |
| 04.02.2021 | 16,72 | 16,73 | 16,72 | 16,73 | -0,27% | - |
| 03.02.2021 | 16,45 | 17,10 | 16,34 | 16,78 | 4,32% | - |
| 02.02.2021 | 16,13 | 16,28 | 15,85 | 16,08 | 1,36% | - |
| 01.02.2021 | 15,87 | 16,06 | 15,42 | 15,87 | -1,73% | - |
| 29.01.2021 | 16,15 | 16,78 | 0,00 | 16,15 | 0,16% | - |
| 28.01.2021 | 16,35 | 16,45 | 15,90 | 16,12 | -1,62% | - |
| 27.01.2021 | 16,21 | 16,61 | 16,16 | 16,39 | -4,32% | - |
| 26.01.2021 | 17,12 | 17,13 | 17,11 | 17,13 | 0,15% | - |
| 25.01.2021 | 17,03 | 17,26 | 16,65 | 17,10 | -0,64% | - |
| 22.01.2021 | 16,66 | 17,27 | 16,64 | 17,21 | 0,91% | - |
| 21.01.2021 | 16,86 | 17,38 | 16,72 | 17,06 | -1,44% | - |
| 20.01.2021 | 17,44 | 17,70 | 17,05 | 17,31 | -1,06% | - |
| 19.01.2021 | 17,62 | 18,19 | 17,41 | 17,49 | -3,05% | - |
| 15.01.2021 | 17,98 | 18,39 | 17,88 | 18,04 | -4,63% | - |
| 14.01.2021 | 19,15 | 19,46 | 18,74 | 18,92 | 2,35% | - |
| 13.01.2021 | 18,77 | 18,77 | 18,33 | 18,48 | -2,25% | - |
| 12.01.2021 | 19,26 | 19,52 | 18,88 | 18,91 | 5,79% | - |
| 11.01.2021 | 17,50 | 17,94 | 17,28 | 17,87 | -4,03% | - |
| 08.01.2021 | 18,82 | 19,35 | 18,23 | 18,62 | 2,36% | - |
| 07.01.2021 | 17,51 | 18,47 | 17,49 | 18,19 | 4,90% | - |
| 06.01.2021 | 17,34 | 17,90 | 17,03 | 17,34 | 1,82% | - |
| 05.01.2021 | 17,41 | 17,62 | 17,00 | 17,03 | -1,53% | - |
| 04.01.2021 | 17,06 | 17,50 | 16,77 | 17,30 | 5,43% | - |
| 31.12.2020 | 16,54 | 16,75 | 16,32 | 16,41 | 0,28% | - |
| 30.12.2020 | 16,23 | 16,63 | 15,93 | 16,36 | 1,14% | - |
| 29.12.2020 | 15,88 | 16,25 | 15,83 | 16,18 | -3,55% | - |
| 28.12.2020 | 16,37 | 17,31 | 16,26 | 16,77 | 1,82% | - |
| 24.12.2020 | 16,22 | 16,65 | 16,19 | 16,47 | -0,15% | - |
| 23.12.2020 | 16,65 | 17,03 | 16,50 | 16,50 | 5,53% | - |
| 22.12.2020 | 15,65 | 15,83 | 15,49 | 15,63 | -3,19% | - |
| 21.12.2020 | 16,48 | 16,76 | 15,77 | 16,15 | -6,16% | - |
| 18.12.2020 | 17,57 | 17,71 | 17,11 | 17,21 | -1,52% | - |
| 17.12.2020 | 17,45 | 17,63 | 17,25 | 17,47 | -0,17% | - |
| 16.12.2020 | 17,72 | 17,90 | 17,23 | 17,50 | -1,35% | - |
| 15.12.2020 | 17,45 | 17,98 | 17,26 | 17,74 | 1,43% | - |
| 14.12.2020 | 18,18 | 18,19 | 17,41 | 17,49 | -6,17% | - |
| 11.12.2020 | 18,78 | 19,04 | 18,57 | 18,64 | 2,39% | - |
| 10.12.2020 | 18,58 | 19,40 | 18,21 | 18,21 | -0,16% | - |
| 09.12.2020 | 18,40 | 18,47 | 17,83 | 18,24 | -0,27% | - |
| 08.12.2020 | 18,66 | 18,78 | 18,21 | 18,29 | 2,04% | - |
| 07.12.2020 | 18,35 | 18,72 | 17,92 | 17,92 | -2,45% | - |
| 04.12.2020 | 18,45 | 18,82 | 18,28 | 18,37 | 6,59% | - |
| 03.12.2020 | 17,04 | 17,40 | 16,80 | 17,24 | 0,50% | - |
| 02.12.2020 | 16,84 | 17,30 | 16,77 | 17,15 | 1,18% | - |
| 01.12.2020 | 17,84 | 17,87 | 16,86 | 16,95 | -2,73% | - |
| 30.11.2020 | 16,92 | 17,43 | 16,44 | 17,43 | -0,91% | - |
| 27.11.2020 | 17,32 | 18,04 | 17,28 | 17,59 | 0,89% | - |
| 25.11.2020 | 17,57 | 17,60 | 17,13 | 17,43 | 0,46% | - |
| 24.11.2020 | 17,51 | 17,53 | 17,11 | 17,35 | -2,06% | - |
| 23.11.2020 | 17,84 | 18,00 | 17,65 | 17,72 | 4,08% | - |
| 20.11.2020 | 16,96 | 17,25 | 16,79 | 17,02 | 1,10% | - |
| 19.11.2020 | 16,97 | 17,43 | 16,83 | 16,84 | 1,78% | - |
| 18.11.2020 | 17,33 | 17,50 | 16,48 | 16,54 | -1,25% | - |
| 17.11.2020 | 17,00 | 17,05 | 16,75 | 16,75 | -1,24% | - |
| 16.11.2020 | 16,49 | 16,97 | 16,46 | 16,96 | 6,20% | - |
| 13.11.2020 | 15,79 | 15,99 | 15,50 | 15,97 | 3,80% | - |
| 12.11.2020 | 15,57 | 15,66 | 14,78 | 15,39 | -2,44% | - |
| 11.11.2020 | 16,41 | 16,56 | 0,00 | 15,77 | -4,40% | - |
| 10.11.2020 | 15,73 | 16,72 | 0,00 | 16,50 | 5,16% | - |
| 09.11.2020 | 15,77 | 16,14 | 15,21 | 15,69 | 7,76% | - |
| 06.11.2020 | 17,14 | 17,14 | 14,48 | 14,56 | -2,15% | - |
| 05.11.2020 | 14,11 | 15,03 | 14,07 | 14,88 | 8,81% | - |
| 04.11.2020 | 13,38 | 14,03 | 13,38 | 13,67 | -1,90% | - |
| 03.11.2020 | 14,37 | 14,37 | 0,00 | 13,94 | 0,76% | - |
| 02.11.2020 | 14,38 | 14,38 | 13,61 | 13,83 | 2,14% | - |
| 30.10.2020 | 13,32 | 13,59 | 13,15 | 13,54 | -0,04% | - |
| 29.10.2020 | 12,64 | 13,59 | 12,60 | 13,55 | 4,80% | - |
| 28.10.2020 | 13,05 | 13,22 | 12,87 | 12,93 | -7,61% | - |
| 27.10.2020 | 13,51 | 13,99 | 13,49 | 13,99 | 0,68% | - |
| 26.10.2020 | 13,39 | 13,97 | 13,38 | 13,90 | -1,24% | - |
| 23.10.2020 | 14,26 | 14,39 | 13,87 | 14,07 | -4,48% | - |
| 22.10.2020 | 14,41 | 14,73 | 14,25 | 14,73 | 3,48% | - |
| 21.10.2020 | 14,20 | 14,32 | 14,12 | 14,24 | -4,69% | - |
| 20.10.2020 | 14,72 | 14,94 | 14,67 | 14,94 | -1,39% | - |
| 19.10.2020 | 15,32 | 15,51 | 0,00 | 15,15 | -1,78% | - |
| 16.10.2020 | 15,98 | 16,27 | 15,42 | 15,42 | -3,93% | - |
| 15.10.2020 | 15,76 | 16,23 | 15,76 | 16,05 | 1,97% | - |
| 14.10.2020 | 15,74 | 16,18 | 15,53 | 15,74 | 3,45% | - |
| 13.10.2020 | 15,32 | 15,32 | 15,01 | 15,22 | -1,20% | - |
| 12.10.2020 | 15,18 | 15,56 | 14,97 | 15,40 | -2,04% | - |
| 09.10.2020 | 15,95 | 16,19 | 15,69 | 15,72 | -0,82% | - |
| 08.10.2020 | 15,15 | 15,91 | 15,06 | 15,85 | 3,32% | - |
| 07.10.2020 | 15,26 | 15,41 | 15,17 | 15,34 | -0,07% | - |
| 06.10.2020 | 15,82 | 15,83 | 15,23 | 15,35 | -3,09% | - |
| 05.10.2020 | 15,83 | 15,85 | 15,83 | 15,84 | 5,21% | - |