51,690€
1,23%
Echtzeit-Aktienkurs International Seaways Inc
Bid:
Ask:
Aktienkurse zur International Seaways Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 51,85 | 52,39 | 51,34 | 51,68 | 1,21% | - |
| 29.04.2024 | 51,06 | 51,06 | 51,06 | 51,06 | 1,15% | - |
| 26.04.2024 | 50,48 | 50,48 | 50,48 | 50,48 | 2,12% | - |
| 25.04.2024 | 49,43 | 49,43 | 49,43 | 49,43 | -1,04% | - |
| 24.04.2024 | 49,95 | 49,95 | 49,95 | 49,95 | 0,24% | - |
| 23.04.2024 | 49,83 | 49,83 | 49,83 | 49,83 | 0,95% | - |
| 22.04.2024 | 49,36 | 49,36 | 49,36 | 49,36 | 3,44% | - |
| 19.04.2024 | 47,72 | 47,72 | 47,72 | 47,72 | -2,59% | - |
| 18.04.2024 | 48,99 | 48,99 | 48,99 | 48,99 | 0,06% | - |
| 17.04.2024 | 48,96 | 48,96 | 48,96 | 48,96 | 0,29% | - |
| 16.04.2024 | 48,82 | 48,82 | 48,82 | 48,82 | 0,35% | - |
| 15.04.2024 | 48,65 | 48,65 | 48,65 | 48,65 | -0,88% | - |
| 12.04.2024 | 49,08 | 49,08 | 49,08 | 49,08 | 1,66% | - |
| 11.04.2024 | 48,28 | 48,28 | 48,28 | 48,28 | 3,07% | - |
| 10.04.2024 | 46,84 | 46,84 | 46,84 | 46,84 | -2,76% | - |
| 09.04.2024 | 48,17 | 48,17 | 48,17 | 48,17 | -1,85% | - |
| 08.04.2024 | 49,08 | 49,08 | 49,08 | 49,08 | -0,95% | 21,00 |
| 05.04.2024 | 49,55 | 49,55 | 49,55 | 49,55 | -1,65% | - |
| 04.04.2024 | 50,38 | 50,38 | 50,38 | 50,38 | 2,05% | - |
| 03.04.2024 | 49,37 | 49,37 | 49,37 | 49,37 | -0,94% | - |
| 02.04.2024 | 49,84 | 49,84 | 49,84 | 49,84 | 3,83% | - |
| 28.03.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -0,04% | - |
| 27.03.2024 | 48,02 | 48,02 | 48,02 | 48,02 | -0,54% | - |
| 26.03.2024 | 48,28 | 48,28 | 48,28 | 48,28 | -2,11% | - |
| 25.03.2024 | 48,28 | 49,32 | 48,28 | 49,32 | 1,40% | 2,00 |
| 22.03.2024 | 48,64 | 48,64 | 48,64 | 48,64 | 1,71% | - |
| 21.03.2024 | 47,82 | 47,82 | 47,82 | 47,82 | -0,17% | - |
| 20.03.2024 | 47,90 | 47,90 | 47,90 | 47,90 | 0,34% | - |
| 19.03.2024 | 47,66 | 47,74 | 47,66 | 47,74 | -0,13% | 5,00 |
| 18.03.2024 | 47,40 | 47,80 | 47,40 | 47,80 | 0,00% | 50,00 |
| 15.03.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 2,05% | - |
| 14.03.2024 | 46,84 | 46,84 | 46,84 | 46,84 | 2,18% | - |
| 13.03.2024 | 45,84 | 45,84 | 45,84 | 45,84 | -2,26% | - |
| 12.03.2024 | 46,90 | 46,90 | 46,90 | 46,90 | -2,33% | - |
| 11.03.2024 | 48,02 | 48,02 | 48,02 | 48,02 | 0,13% | - |
| 08.03.2024 | 47,96 | 47,96 | 47,96 | 47,96 | -0,17% | - |
| 07.03.2024 | 48,04 | 48,04 | 48,04 | 48,04 | -0,21% | - |
| 06.03.2024 | 48,14 | 48,14 | 48,14 | 48,14 | -1,15% | - |
| 05.03.2024 | 47,00 | 48,70 | 46,96 | 48,70 | -1,06% | 321,00 |
| 04.03.2024 | 49,22 | 49,22 | 49,22 | 49,22 | 1,36% | - |
| 01.03.2024 | 48,56 | 48,56 | 48,56 | 48,56 | 1,76% | - |
| 29.02.2024 | 47,72 | 47,72 | 47,72 | 47,72 | 0,93% | - |
| 28.02.2024 | 47,28 | 47,28 | 47,28 | 47,28 | -0,71% | - |
| 27.02.2024 | 47,62 | 47,62 | 47,62 | 47,62 | 0,38% | - |
| 26.02.2024 | 47,02 | 47,44 | 47,02 | 47,44 | 0,34% | 52,00 |
| 23.02.2024 | 47,28 | 47,28 | 47,28 | 47,28 | 0,47% | - |
| 22.02.2024 | 47,06 | 47,06 | 47,06 | 47,06 | 0,56% | - |
| 21.02.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -3,66% | - |
| 20.02.2024 | 48,58 | 48,58 | 48,58 | 48,58 | -0,21% | - |
| 19.02.2024 | 48,68 | 48,68 | 48,68 | 48,68 | -0,73% | - |
| 16.02.2024 | 49,04 | 49,04 | 49,04 | 49,04 | 0,99% | - |
| 15.02.2024 | 48,56 | 48,56 | 48,56 | 48,56 | 0,37% | - |
| 14.02.2024 | 48,38 | 48,38 | 48,38 | 48,38 | 0,08% | - |
| 13.02.2024 | 48,34 | 48,34 | 48,34 | 48,34 | 0,12% | - |
| 12.02.2024 | 47,18 | 48,28 | 47,18 | 48,28 | 2,51% | 85,00 |
| 09.02.2024 | 47,10 | 47,10 | 47,10 | 47,10 | -1,13% | - |
| 08.02.2024 | 47,64 | 47,64 | 47,64 | 47,64 | 1,71% | - |
| 07.02.2024 | 46,84 | 46,84 | 46,84 | 46,84 | -2,82% | - |
| 06.02.2024 | 47,20 | 48,20 | 47,20 | 48,20 | 2,55% | 21,00 |
| 05.02.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -1,55% | - |
| 02.02.2024 | 47,74 | 47,74 | 47,74 | 47,74 | -3,01% | - |
| 01.02.2024 | 49,22 | 49,22 | 49,22 | 49,22 | -0,93% | - |
| 31.01.2024 | 49,68 | 49,68 | 49,68 | 49,68 | -0,44% | - |
| 30.01.2024 | 47,84 | 49,90 | 47,84 | 49,90 | 3,06% | 100,00 |
| 29.01.2024 | 48,96 | 48,96 | 48,42 | 48,42 | 2,24% | 200,00 |
| 26.01.2024 | 47,36 | 47,36 | 47,36 | 47,36 | -2,55% | - |
| 25.01.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 3,10% | - |
| 24.01.2024 | 47,14 | 47,14 | 47,14 | 47,14 | -1,09% | - |
| 23.01.2024 | 47,66 | 47,66 | 47,66 | 47,66 | -0,04% | - |
| 22.01.2024 | 47,68 | 47,68 | 47,68 | 47,68 | -0,33% | - |
| 19.01.2024 | 47,84 | 47,84 | 47,84 | 47,84 | 1,96% | - |
| 18.01.2024 | 46,92 | 46,92 | 46,92 | 46,92 | 2,04% | - |
| 17.01.2024 | 45,98 | 45,98 | 45,98 | 45,98 | -2,21% | - |
| 16.01.2024 | 47,02 | 47,02 | 47,02 | 47,02 | 1,82% | - |
| 15.01.2024 | 46,18 | 46,18 | 46,18 | 46,18 | 3,22% | - |
| 12.01.2024 | 44,74 | 44,74 | 44,74 | 44,74 | 1,13% | - |
| 11.01.2024 | 44,24 | 44,24 | 44,24 | 44,24 | -0,27% | - |
| 10.01.2024 | 44,36 | 44,36 | 44,36 | 44,36 | 1,93% | - |
| 09.01.2024 | 43,70 | 43,70 | 43,52 | 43,52 | -2,86% | 120,00 |
| 08.01.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 3,42% | - |
| 05.01.2024 | 43,32 | 43,32 | 43,32 | 43,32 | -0,96% | - |
| 04.01.2024 | 43,74 | 43,74 | 43,74 | 43,74 | 3,99% | - |
| 03.01.2024 | 42,06 | 42,06 | 42,06 | 42,06 | -2,23% | - |
| 02.01.2024 | 41,82 | 43,02 | 41,82 | 43,02 | 5,96% | 175,00 |
| 29.12.2023 | 40,60 | 40,60 | 40,60 | 40,60 | -1,31% | - |
| 28.12.2023 | 41,14 | 41,14 | 41,14 | 41,14 | -3,65% | - |
| 27.12.2023 | 42,70 | 42,70 | 42,70 | 42,70 | 0,19% | - |
| 22.12.2023 | 42,62 | 42,62 | 42,62 | 42,62 | 0,24% | - |
| 21.12.2023 | 41,94 | 42,52 | 41,94 | 42,52 | 0,71% | 52,00 |
| 20.12.2023 | 42,22 | 42,22 | 42,22 | 42,22 | 2,48% | - |
| 19.12.2023 | 41,20 | 41,20 | 41,20 | 41,20 | 1,53% | - |
| 18.12.2023 | 40,58 | 40,58 | 40,58 | 40,58 | 5,08% | - |
| 15.12.2023 | 38,62 | 38,62 | 38,62 | 38,62 | -1,78% | - |
| 14.12.2023 | 39,32 | 39,32 | 39,32 | 39,32 | 0,41% | - |
| 13.12.2023 | 39,16 | 39,16 | 39,16 | 39,16 | -1,95% | - |
| 12.12.2023 | 39,94 | 39,94 | 39,94 | 39,94 | -2,39% | - |
| 11.12.2023 | 40,92 | 40,92 | 40,92 | 40,92 | 0,69% | - |
| 08.12.2023 | 40,64 | 40,64 | 40,64 | 40,64 | -0,83% | - |
| 07.12.2023 | 40,98 | 40,98 | 40,98 | 40,98 | -1,73% | - |
| 06.12.2023 | 41,70 | 41,70 | 41,70 | 41,70 | -1,00% | - |