Börse:
25,420$
-2,56%
Echtzeit-Aktienkurs Norwegian Cruise Line Holdings
Bid:
25,286$
Ask:
25,554$
Aktienkurse zur Norwegian Cruise Line Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2021 | 27,22 | 27,48 | 25,94 | 26,11 | -5,60% | 18.090.008,00 |
| 11.05.2021 | 26,72 | 27,83 | 26,55 | 27,66 | -1,04% | 18.351.573,00 |
| 10.05.2021 | 28,39 | 28,68 | 27,93 | 27,95 | -1,86% | 13.495.792,00 |
| 07.05.2021 | 27,78 | 28,70 | 27,64 | 28,48 | 2,41% | 18.773.968,00 |
| 06.05.2021 | 29,69 | 30,18 | 27,27 | 27,81 | -6,83% | 36.592.864,00 |
| 05.05.2021 | 30,35 | 30,55 | 29,62 | 29,85 | -1,32% | 9.382.003,00 |
| 04.05.2021 | 30,98 | 30,98 | 29,26 | 30,25 | -3,01% | 19.283.709,00 |
| 03.05.2021 | 31,18 | 31,63 | 30,74 | 31,19 | 0,45% | 15.594.904,00 |
| 30.04.2021 | 29,95 | 31,13 | 29,80 | 31,05 | 2,44% | 18.189.221,00 |
| 29.04.2021 | 31,84 | 32,36 | 30,17 | 30,31 | 0,26% | 26.636.218,00 |
| 28.04.2021 | 30,24 | 30,87 | 30,17 | 30,23 | -0,89% | 11.815.392,00 |
| 27.04.2021 | 30,26 | 30,55 | 29,76 | 30,50 | 0,93% | 10.842.656,00 |
| 26.04.2021 | 30,39 | 31,18 | 30,17 | 30,22 | 1,38% | 14.741.646,00 |
| 23.04.2021 | 29,33 | 30,02 | 28,77 | 29,81 | 2,79% | 15.221.036,00 |
| 22.04.2021 | 29,31 | 30,35 | 28,81 | 29,00 | -1,73% | 24.805.164,00 |
| 21.04.2021 | 27,16 | 29,54 | 26,84 | 29,51 | 10,32% | 32.916.679,00 |
| 20.04.2021 | 27,53 | 27,64 | 25,79 | 26,75 | -4,36% | 24.224.983,00 |
| 19.04.2021 | 28,15 | 28,51 | 27,57 | 27,97 | -1,24% | 12.068.742,00 |
| 16.04.2021 | 28,45 | 28,92 | 28,02 | 28,32 | 0,14% | 12.235.662,00 |
| 15.04.2021 | 29,44 | 29,44 | 28,19 | 28,28 | -3,18% | 17.056.861,00 |
| 14.04.2021 | 29,60 | 30,19 | 29,07 | 29,21 | -0,68% | 11.977.149,00 |
| 13.04.2021 | 28,30 | 29,53 | 28,17 | 29,41 | 0,51% | 16.142.729,00 |
| 12.04.2021 | 30,03 | 30,10 | 28,77 | 29,26 | -4,19% | 16.873.589,00 |
| 09.04.2021 | 30,56 | 31,06 | 30,23 | 30,54 | -0,26% | 19.127.177,00 |
| 08.04.2021 | 31,30 | 31,30 | 29,38 | 30,62 | -2,20% | 29.811.442,00 |
| 07.04.2021 | 31,94 | 33,08 | 31,20 | 31,31 | 0,74% | 41.649.634,00 |
| 06.04.2021 | 30,16 | 31,57 | 29,81 | 31,08 | 4,61% | 31.994.362,00 |
| 05.04.2021 | 29,38 | 30,10 | 29,01 | 29,71 | 7,18% | 33.927.095,00 |
| 01.04.2021 | 27,89 | 28,06 | 27,32 | 27,72 | 0,47% | 10.164.932,00 |
| 31.03.2021 | 27,24 | 27,90 | 26,92 | 27,59 | 1,43% | 11.858.185,00 |
| 30.03.2021 | 26,17 | 27,42 | 26,07 | 27,20 | 3,78% | 10.275.768,00 |
| 29.03.2021 | 26,79 | 26,85 | 25,79 | 26,21 | -2,27% | 12.357.376,00 |
| 26.03.2021 | 26,30 | 26,88 | 25,73 | 26,82 | 3,00% | 19.412.615,00 |
| 25.03.2021 | 24,78 | 26,28 | 24,24 | 26,04 | 2,88% | 26.491.598,00 |
| 24.03.2021 | 27,29 | 28,44 | 24,02 | 25,31 | -4,85% | 41.737.901,00 |
| 23.03.2021 | 28,00 | 28,43 | 26,46 | 26,60 | -7,16% | 23.673.644,00 |
| 22.03.2021 | 29,31 | 29,59 | 28,21 | 28,65 | -3,54% | 15.198.501,00 |
| 19.03.2021 | 29,13 | 29,76 | 27,85 | 29,70 | 2,59% | 18.995.688,00 |
| 18.03.2021 | 30,30 | 30,59 | 28,90 | 28,95 | -5,08% | 17.546.243,00 |
| 17.03.2021 | 29,65 | 30,64 | 29,40 | 30,50 | 1,33% | 16.530.251,00 |
| 16.03.2021 | 31,62 | 31,62 | 29,77 | 30,10 | -4,63% | 20.525.529,00 |
| 15.03.2021 | 31,23 | 32,40 | 31,01 | 31,56 | 2,70% | 26.741.655,00 |
| 12.03.2021 | 30,19 | 31,04 | 30,07 | 30,73 | 1,55% | 22.756.856,00 |
| 11.03.2021 | 30,03 | 30,47 | 29,31 | 30,26 | 2,44% | 19.985.037,00 |
| 10.03.2021 | 29,88 | 30,70 | 29,16 | 29,54 | -0,64% | 22.777.928,00 |
| 09.03.2021 | 29,56 | 30,00 | 28,31 | 29,73 | 1,43% | 27.191.084,00 |
| 08.03.2021 | 29,51 | 30,20 | 28,86 | 29,31 | 1,59% | 42.229.924,00 |
| 05.03.2021 | 30,27 | 30,37 | 26,65 | 28,85 | -12,31% | 95.894.531,00 |
| 04.03.2021 | 34,32 | 34,49 | 30,96 | 32,90 | -0,69% | 37.639.993,00 |
| 03.03.2021 | 32,02 | 33,77 | 31,77 | 33,13 | 6,25% | 31.101.149,00 |
| 02.03.2021 | 30,63 | 31,58 | 30,17 | 31,18 | 4,46% | 18.209.314,00 |
| 01.03.2021 | 30,71 | 31,36 | 29,52 | 29,85 | 0,98% | 22.763.518,00 |
| 26.02.2021 | 29,23 | 29,94 | 28,32 | 29,56 | 2,78% | 19.652.080,00 |
| 25.02.2021 | 32,52 | 32,66 | 28,33 | 28,76 | -8,03% | 41.465.771,00 |
| 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 |