17,986€
-1,40%
Echtzeit-Aktienkurs Norwegian Cruise Line Holdings
Bid:
Ask:
Aktienkurse zur Norwegian Cruise Line Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 18,05 | 18,69 | 17,73 | 17,89 | -1,42% | - |
| 24.04.2024 | 18,28 | 18,42 | 18,00 | 18,15 | -0,60% | 25,00 |
| 23.04.2024 | 17,38 | 18,30 | 17,37 | 18,26 | 4,89% | - |
| 22.04.2024 | 17,16 | 17,45 | 17,09 | 17,41 | 1,60% | - |
| 19.04.2024 | 16,96 | 17,41 | 16,75 | 17,14 | 0,46% | - |
| 18.04.2024 | 16,95 | 17,48 | 16,91 | 17,06 | 1,01% | - |
| 17.04.2024 | 16,51 | 16,97 | 16,49 | 16,89 | 2,76% | - |
| 16.04.2024 | 16,30 | 16,53 | 15,96 | 16,43 | 0,79% | - |
| 15.04.2024 | 16,61 | 17,23 | 16,21 | 16,30 | -2,31% | 750,00 |
| 12.04.2024 | 17,38 | 17,55 | 16,67 | 16,69 | -2,64% | - |
| 11.04.2024 | 17,11 | 17,42 | 17,00 | 17,14 | 0,18% | - |
| 10.04.2024 | 17,86 | 17,95 | 16,92 | 17,11 | -4,31% | - |
| 09.04.2024 | 17,89 | 18,08 | 17,24 | 17,88 | 0,16% | 800,00 |
| 08.04.2024 | 17,38 | 18,06 | 17,25 | 17,86 | 2,45% | - |
| 05.04.2024 | 17,41 | 17,50 | 17,19 | 17,43 | 0,24% | - |
| 04.04.2024 | 17,86 | 18,57 | 17,30 | 17,39 | -2,12% | 61,00 |
| 03.04.2024 | 17,83 | 18,06 | 17,59 | 17,76 | -0,61% | 1.850,00 |
| 02.04.2024 | 19,36 | 19,47 | 17,81 | 17,87 | -7,91% | 240,00 |
| 28.03.2024 | 19,60 | 19,76 | 19,36 | 19,41 | -1,39% | 1.350,00 |
| 27.03.2024 | 18,65 | 20,06 | 18,44 | 19,68 | 5,28% | 4.200,00 |
| 26.03.2024 | 18,97 | 19,12 | 18,52 | 18,70 | -1,36% | - |
| 25.03.2024 | 19,05 | 19,43 | 18,85 | 18,95 | -1,00% | 400,00 |
| 22.03.2024 | 18,91 | 19,31 | 18,86 | 19,15 | 1,09% | 100,00 |
| 21.03.2024 | 18,60 | 19,03 | 18,13 | 18,94 | 2,20% | 2.543,00 |
| 20.03.2024 | 17,87 | 18,53 | 17,87 | 18,53 | 3,46% | 985,00 |
| 19.03.2024 | 18,05 | 18,23 | 17,87 | 17,91 | -0,90% | 3.870,00 |
| 18.03.2024 | 17,81 | 18,27 | 17,77 | 18,07 | 1,30% | - |
| 15.03.2024 | 17,72 | 17,90 | 17,63 | 17,84 | 0,50% | 300,00 |
| 14.03.2024 | 18,16 | 18,24 | 17,70 | 17,75 | -2,19% | 215,00 |
| 13.03.2024 | 17,87 | 18,30 | 17,35 | 18,15 | 1,44% | 80,00 |
| 12.03.2024 | 18,14 | 18,20 | 17,51 | 17,89 | -1,32% | 6.033,00 |
| 11.03.2024 | 18,25 | 18,38 | 18,06 | 18,13 | -0,87% | - |
| 08.03.2024 | 17,97 | 18,52 | 17,91 | 18,29 | 1,83% | 90,00 |
| 07.03.2024 | 18,34 | 18,73 | 17,90 | 17,96 | -2,22% | - |
| 06.03.2024 | 18,10 | 18,48 | 18,04 | 18,37 | 1,28% | 800,00 |
| 05.03.2024 | 17,80 | 18,22 | 17,62 | 18,14 | 1,22% | 1.170,00 |
| 04.03.2024 | 17,70 | 18,03 | 17,52 | 17,92 | 0,70% | 300,00 |
| 01.03.2024 | 17,94 | 18,17 | 17,61 | 17,80 | -0,94% | 2.281,00 |
| 29.02.2024 | 17,15 | 18,01 | 17,15 | 17,96 | 4,24% | 416,00 |
| 28.02.2024 | 17,54 | 18,22 | 17,09 | 17,23 | -2,07% | 450,00 |
| 27.02.2024 | 14,72 | 17,65 | 14,68 | 17,60 | 19,69% | 4.333,00 |
| 26.02.2024 | 14,87 | 15,19 | 14,70 | 14,70 | -1,75% | 2.900,00 |
| 23.02.2024 | 15,10 | 15,19 | 14,84 | 14,97 | -0,91% | 3.052,00 |
| 22.02.2024 | 15,32 | 15,67 | 14,99 | 15,10 | 1,51% | - |
| 21.02.2024 | 14,84 | 14,92 | 14,70 | 14,88 | -0,60% | 515,00 |
| 20.02.2024 | 14,98 | 15,10 | 14,66 | 14,97 | -0,27% | - |
| 19.02.2024 | 15,03 | 15,09 | 14,99 | 15,01 | -0,46% | 176,00 |
| 16.02.2024 | 15,26 | 15,38 | 15,00 | 15,08 | -1,61% | 20,00 |
| 15.02.2024 | 15,43 | 15,77 | 15,26 | 15,33 | -0,70% | - |
| 14.02.2024 | 15,18 | 15,51 | 15,07 | 15,43 | 1,48% | 600,00 |
| 13.02.2024 | 15,41 | 15,52 | 14,97 | 15,21 | -1,50% | 800,00 |
| 12.02.2024 | 15,24 | 15,61 | 15,20 | 15,44 | 1,33% | 400,00 |
| 09.02.2024 | 16,20 | 16,40 | 15,19 | 15,24 | -6,14% | 160,00 |
| 08.02.2024 | 16,09 | 16,39 | 15,91 | 16,24 | 0,56% | - |
| 07.02.2024 | 16,13 | 16,28 | 15,91 | 16,15 | -0,40% | - |
| 06.02.2024 | 15,89 | 16,27 | 15,71 | 16,21 | 1,45% | 3.900,00 |
| 05.02.2024 | 16,33 | 16,42 | 15,81 | 15,98 | -2,60% | - |
| 02.02.2024 | 16,40 | 16,68 | 15,95 | 16,41 | 0,34% | - |
| 01.02.2024 | 16,56 | 17,05 | 15,95 | 16,35 | -0,88% | 10.390,00 |
| 31.01.2024 | 16,28 | 16,85 | 15,97 | 16,50 | 1,20% | 2.000,00 |
| 30.01.2024 | 16,38 | 16,56 | 16,08 | 16,30 | -0,67% | - |
| 29.01.2024 | 16,06 | 16,41 | 15,79 | 16,41 | 3,47% | 240,00 |
| 26.01.2024 | 16,33 | 16,49 | 15,86 | 15,86 | -3,12% | - |
| 25.01.2024 | 16,10 | 16,52 | 16,03 | 16,37 | 1,76% | - |
| 24.01.2024 | 16,09 | 16,30 | 15,88 | 16,09 | 0,21% | 250,00 |
| 23.01.2024 | 15,96 | 16,49 | 15,90 | 16,05 | -0,07% | 700,00 |
| 22.01.2024 | 16,27 | 16,58 | 15,91 | 16,07 | -1,35% | 1.430,00 |
| 19.01.2024 | 16,07 | 16,29 | 15,86 | 16,29 | 1,13% | 64,00 |
| 18.01.2024 | 15,55 | 16,24 | 15,55 | 16,10 | 2,68% | 200,00 |
| 17.01.2024 | 15,76 | 16,03 | 15,49 | 15,68 | -1,15% | - |
| 16.01.2024 | 15,14 | 15,87 | 15,11 | 15,87 | 4,80% | 12,00 |
| 15.01.2024 | 15,21 | 15,24 | 15,08 | 15,14 | -1,03% | - |
| 12.01.2024 | 15,87 | 16,04 | 15,15 | 15,30 | -4,14% | - |
| 11.01.2024 | 16,03 | 16,11 | 15,66 | 15,96 | -0,34% | 2.025,00 |
| 10.01.2024 | 15,88 | 16,09 | 15,78 | 16,01 | 0,76% | - |
| 09.01.2024 | 16,16 | 16,27 | 15,86 | 15,89 | -1,91% | - |
| 08.01.2024 | 16,15 | 16,50 | 15,80 | 16,20 | -0,46% | 270,00 |
| 05.01.2024 | 16,18 | 16,42 | 15,67 | 16,28 | 1,04% | - |
| 04.01.2024 | 15,84 | 16,49 | 15,79 | 16,11 | 1,37% | 1.496,00 |
| 03.01.2024 | 16,68 | 16,70 | 15,85 | 15,89 | -5,16% | 9.610,00 |
| 02.01.2024 | 18,16 | 18,35 | 16,59 | 16,76 | -8,98% | 1.390,00 |
| 29.12.2023 | 18,50 | 18,57 | 18,30 | 18,41 | -0,59% | 264,00 |
| 28.12.2023 | 18,32 | 18,61 | 18,20 | 18,52 | 0,86% | 2.500,00 |
| 27.12.2023 | 18,44 | 18,45 | 18,07 | 18,36 | -3,44% | 7.966,00 |
| 22.12.2023 | 19,03 | 19,25 | 18,88 | 19,02 | -0,03% | 2.453,00 |
| 21.12.2023 | 18,24 | 19,22 | 17,72 | 19,02 | 4,57% | 2.000,00 |
| 20.12.2023 | 18,79 | 18,89 | 18,10 | 18,19 | -3,46% | 4.789,00 |
| 19.12.2023 | 18,58 | 18,99 | 18,55 | 18,84 | 0,96% | 120,00 |
| 18.12.2023 | 18,68 | 18,85 | 18,34 | 18,66 | -0,24% | 7.242,00 |
| 15.12.2023 | 18,34 | 18,86 | 18,28 | 18,71 | 1,11% | 910,00 |
| 14.12.2023 | 17,74 | 18,90 | 17,58 | 18,50 | 4,77% | 6.720,00 |
| 13.12.2023 | 17,12 | 17,69 | 16,84 | 17,66 | 3,31% | 1.050,00 |
| 12.12.2023 | 17,10 | 17,21 | 16,91 | 17,09 | -0,20% | - |
| 11.12.2023 | 17,16 | 17,35 | 16,81 | 17,13 | -1,27% | 17.500,00 |
| 08.12.2023 | 17,42 | 17,60 | 17,25 | 17,35 | 3,35% | 1.500,00 |
| 07.12.2023 | 16,90 | 17,46 | 16,79 | 16,79 | -0,59% | - |
| 06.12.2023 | 16,45 | 17,30 | 15,94 | 16,89 | 3,78% | 65,00 |
| 05.12.2023 | 16,12 | 16,51 | 15,93 | 16,27 | 0,68% | 1.323,00 |
| 04.12.2023 | 15,07 | 16,17 | 14,92 | 16,16 | 7,16% | 3.957,00 |
| 01.12.2023 | 13,99 | 15,08 | 13,93 | 15,08 | 7,68% | 9.050,00 |