Börse:
27,286$
-5,36%
Echtzeit-Aktienkurs Norwegian Cruise Line Holdings
Bid:
26,980$
Ask:
27,591$
Aktienkurse zur Norwegian Cruise Line Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2021 | 32,67 | 32,67 | 28,35 | 28,83 | -7,80% | - |
| 24.02.2021 | 29,38 | 31,58 | 29,14 | 31,27 | 9,26% | 38.000.408,00 |
| 23.02.2021 | 28,66 | 28,93 | 26,25 | 28,62 | 0,21% | 23.481.980,00 |
| 22.02.2021 | 27,48 | 29,79 | 26,91 | 28,56 | 6,37% | 34.168.848,00 |
| 19.02.2021 | 25,76 | 26,99 | 25,51 | 26,85 | 6,55% | 18.737.395,00 |
| 18.02.2021 | 25,11 | 25,40 | 24,29 | 25,20 | -1,06% | 14.967.567,00 |
| 17.02.2021 | 25,00 | 26,15 | 24,48 | 25,47 | 1,11% | 21.807.379,00 |
| 16.02.2021 | 23,96 | 25,37 | 23,73 | 25,19 | 7,01% | 22.739.178,00 |
| 12.02.2021 | 23,40 | 23,73 | 23,09 | 23,54 | -0,97% | 13.457.339,00 |
| 11.02.2021 | 24,15 | 24,48 | 23,52 | 23,77 | -1,53% | 12.222.658,00 |
| 10.02.2021 | 24,31 | 24,96 | 24,10 | 24,14 | 0,25% | 13.755.196,00 |
| 09.02.2021 | 24,87 | 24,98 | 23,92 | 24,08 | -3,72% | 15.097.936,00 |
| 08.02.2021 | 25,00 | 25,25 | 24,72 | 25,01 | 1,17% | 11.686.734,00 |
| 05.02.2021 | 24,64 | 25,45 | 24,36 | 24,72 | 1,31% | 16.574.605,00 |
| 04.02.2021 | 23,86 | 24,62 | 23,77 | 24,40 | 3,35% | 14.458.154,00 |
| 03.02.2021 | 22,97 | 23,71 | 22,72 | 23,61 | 2,92% | 18.660.327,00 |
| 02.02.2021 | 22,80 | 23,31 | 22,36 | 22,94 | 2,41% | 12.971.914,00 |
| 01.02.2021 | 22,85 | 22,87 | 21,88 | 22,40 | -1,10% | 15.019.996,00 |
| 29.01.2021 | 24,05 | 24,35 | 22,27 | 22,65 | -6,25% | 25.941.113,00 |
| 28.01.2021 | 24,43 | 25,20 | 23,95 | 24,16 | 2,68% | 17.798.905,00 |
| 27.01.2021 | 23,00 | 24,68 | 22,68 | 23,53 | -0,55% | 19.694.145,00 |
| 26.01.2021 | 24,15 | 24,42 | 23,50 | 23,66 | -1,29% | 9.875.103,00 |
| 25.01.2021 | 24,10 | 24,19 | 23,12 | 23,97 | -2,52% | 17.265.315,00 |
| 22.01.2021 | 24,50 | 24,80 | 24,20 | 24,59 | -1,60% | 11.290.066,00 |
| 21.01.2021 | 25,00 | 25,45 | 24,60 | 24,99 | -0,79% | 10.701.859,00 |
| 20.01.2021 | 25,66 | 25,97 | 24,87 | 25,19 | -0,43% | 10.370.381,00 |
| 19.01.2021 | 25,71 | 25,80 | 24,95 | 25,30 | -0,32% | 10.777.664,00 |
| 15.01.2021 | 26,21 | 26,97 | 25,30 | 25,38 | -3,94% | 15.861.550,00 |
| 14.01.2021 | 25,00 | 26,59 | 24,95 | 26,42 | 7,35% | 24.922.247,00 |
| 13.01.2021 | 24,25 | 24,69 | 23,82 | 24,61 | 0,37% | 13.711.346,00 |
| 12.01.2021 | 24,18 | 24,54 | 23,93 | 24,52 | 1,57% | 9.894.692,00 |
| 11.01.2021 | 23,80 | 24,54 | 23,61 | 24,14 | -1,19% | 10.546.774,00 |
| 08.01.2021 | 24,97 | 25,12 | 23,92 | 24,43 | -0,93% | 13.493.312,00 |
| 07.01.2021 | 24,55 | 25,43 | 24,55 | 24,66 | 1,36% | 16.079.798,00 |
| 06.01.2021 | 24,15 | 24,95 | 23,69 | 24,33 | 0,37% | 16.810.557,00 |
| 05.01.2021 | 23,41 | 24,67 | 23,36 | 24,24 | 2,15% | 16.639.047,00 |
| 04.01.2021 | 25,35 | 25,48 | 23,40 | 23,73 | -6,69% | 23.243.661,00 |
| 31.12.2020 | 25,54 | 25,68 | 24,43 | 25,43 | -0,82% | 14.616.948,00 |
| 30.12.2020 | 25,38 | 26,09 | 25,21 | 25,64 | 0,98% | 11.142.087,00 |
| 29.12.2020 | 26,00 | 26,11 | 25,05 | 25,39 | -0,55% | 12.962.804,00 |
| 28.12.2020 | 25,15 | 25,94 | 24,80 | 25,53 | 3,86% | 16.371.404,00 |
| 24.12.2020 | 24,50 | 24,79 | 24,12 | 24,58 | 0,33% | 7.884.187,00 |
| 23.12.2020 | 23,27 | 24,70 | 23,16 | 24,50 | 6,15% | 18.389.634,00 |
| 22.12.2020 | 24,85 | 24,87 | 23,04 | 23,08 | -6,86% | 25.111.650,00 |
| 21.12.2020 | 23,62 | 24,90 | 23,45 | 24,78 | -1,59% | 22.591.426,00 |
| 18.12.2020 | 25,49 | 26,09 | 24,86 | 25,18 | -0,91% | 20.648.637,00 |
| 17.12.2020 | 25,70 | 25,70 | 25,03 | 25,41 | -0,20% | 12.857.049,00 |
| 16.12.2020 | 25,23 | 25,74 | 24,68 | 25,46 | 0,95% | 21.274.488,00 |
| 15.12.2020 | 24,93 | 25,51 | 23,79 | 25,22 | -0,75% | 33.097.248,00 |
| 14.12.2020 | 27,22 | 27,54 | 25,22 | 25,41 | -4,15% | 24.467.002,00 |
| 11.12.2020 | 27,53 | 27,87 | 26,26 | 26,51 | -3,39% | 21.177.872,00 |
| 10.12.2020 | 26,65 | 27,54 | 26,55 | 27,44 | 0,66% | 24.569.409,00 |
| 09.12.2020 | 28,97 | 28,98 | 26,20 | 27,26 | -3,16% | 43.942.941,00 |
| 08.12.2020 | 26,30 | 28,17 | 26,25 | 28,15 | 6,23% | 27.515.470,00 |
| 07.12.2020 | 26,32 | 26,65 | 25,70 | 26,50 | 0,76% | 23.744.843,00 |
| 04.12.2020 | 26,11 | 26,45 | 25,17 | 26,30 | 3,46% | 33.184.987,00 |
| 03.12.2020 | 23,60 | 25,80 | 23,55 | 25,42 | 8,63% | 44.080.497,00 |
| 02.12.2020 | 22,40 | 23,50 | 21,82 | 23,40 | 2,01% | 20.709.004,00 |
| 01.12.2020 | 23,55 | 23,67 | 22,82 | 22,94 | 0,31% | 20.436.843,00 |
| 30.11.2020 | 24,06 | 24,20 | 22,32 | 22,87 | -3,42% | 25.635.756,00 |
| 27.11.2020 | 23,47 | 24,32 | 23,45 | 23,68 | 2,07% | 17.059.118,00 |
| 25.11.2020 | 22,83 | 23,35 | 22,41 | 23,20 | 2,88% | 30.769.201,00 |
| 24.11.2020 | 22,05 | 22,64 | 21,80 | 22,55 | 7,95% | 38.926.242,00 |
| 23.11.2020 | 20,62 | 21,03 | 20,07 | 20,89 | 4,50% | 30.434.400,00 |
| 20.11.2020 | 21,11 | 21,27 | 19,94 | 19,99 | -4,90% | 30.469.736,00 |
| 19.11.2020 | 20,58 | 21,29 | 20,49 | 21,02 | 2,74% | 36.017.750,00 |
| 18.11.2020 | 20,67 | 21,38 | 20,41 | 20,46 | -7,25% | 71.591.713,00 |
| 17.11.2020 | 21,10 | 22,62 | 20,77 | 22,06 | 3,52% | 32.189.594,00 |
| 16.11.2020 | 21,93 | 22,02 | 21,03 | 21,31 | 6,23% | 40.909.484,00 |
| 13.11.2020 | 19,28 | 20,27 | 19,16 | 20,06 | 6,42% | 23.039.280,00 |
| 12.11.2020 | 18,79 | 19,87 | 18,61 | 18,85 | -3,43% | 26.523.472,00 |
| 11.11.2020 | 20,53 | 20,84 | 19,35 | 19,52 | -2,98% | 26.873.841,00 |
| 10.11.2020 | 20,80 | 21,13 | 19,38 | 20,12 | -6,46% | 37.843.668,00 |
| 09.11.2020 | 21,02 | 23,05 | 20,36 | 21,51 | 26,75% | 75.069.878,00 |
| 06.11.2020 | 17,07 | 17,30 | 16,65 | 16,97 | -1,62% | 14.036.974,00 |
| 05.11.2020 | 16,40 | 17,31 | 16,40 | 17,25 | 6,75% | 17.527.440,00 |
| 04.11.2020 | 16,50 | 16,73 | 16,12 | 16,16 | -2,36% | 13.519.758,00 |
| 03.11.2020 | 16,20 | 16,73 | 16,12 | 16,55 | 2,35% | 15.148.276,00 |
| 02.11.2020 | 16,06 | 16,22 | 15,29 | 16,17 | -2,77% | 25.069.918,00 |
| 30.10.2020 | 15,49 | 17,07 | 15,30 | 16,63 | 5,45% | 42.028.117,00 |
| 29.10.2020 | 15,05 | 15,85 | 14,77 | 15,77 | 4,92% | 19.523.891,00 |
| 28.10.2020 | 15,84 | 16,03 | 15,00 | 15,03 | -9,07% | 26.446.235,00 |
| 27.10.2020 | 16,85 | 17,07 | 16,51 | 16,53 | -1,61% | 12.990.934,00 |
| 26.10.2020 | 17,74 | 17,74 | 16,35 | 16,80 | -8,45% | 27.651.064,00 |
| 23.10.2020 | 17,72 | 18,41 | 17,45 | 18,35 | 3,61% | 21.988.124,00 |
| 22.10.2020 | 17,10 | 17,75 | 17,02 | 17,71 | 4,24% | 16.692.160,00 |
| 21.10.2020 | 17,00 | 17,14 | 16,73 | 16,99 | -0,53% | 11.362.278,00 |
| 20.10.2020 | 16,66 | 17,16 | 16,47 | 17,08 | 3,83% | 15.685.556,00 |
| 19.10.2020 | 16,32 | 16,76 | 16,19 | 16,45 | 1,54% | 12.919.304,00 |
| 16.10.2020 | 16,28 | 16,44 | 15,90 | 16,20 | 0,62% | 13.688.672,00 |
| 15.10.2020 | 16,18 | 16,24 | 15,65 | 16,10 | -2,31% | 19.229.800,00 |
| 14.10.2020 | 16,68 | 17,16 | 16,36 | 16,48 | -0,66% | 19.245.892,00 |
| 13.10.2020 | 17,30 | 17,37 | 16,42 | 16,59 | -8,24% | 28.061.719,00 |
| 12.10.2020 | 18,52 | 18,62 | 18,07 | 18,08 | -3,47% | 15.878.611,00 |
| 09.10.2020 | 18,30 | 18,91 | 17,98 | 18,73 | 2,91% | 24.449.150,00 |
| 08.10.2020 | 18,32 | 18,44 | 17,70 | 18,20 | 1,05% | 17.459.944,00 |
| 07.10.2020 | 17,75 | 18,16 | 17,46 | 18,01 | 4,53% | 16.898.545,00 |
| 06.10.2020 | 17,22 | 18,24 | 17,09 | 17,23 | 1,41% | 31.714.307,00 |
| 05.10.2020 | 17,06 | 17,36 | 16,69 | 16,99 | -1,62% | 15.330.912,00 |
| 02.10.2020 | 16,28 | 17,43 | 16,15 | 17,27 | -0,40% | 22.460.950,00 |