19,054$
-1,73%
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 | 19,29 | 19,37 | 19,29 | 19,37 | -0,13% | - |
| 24.04.2024 | 19,51 | 19,71 | 19,24 | 19,39 | -0,77% | 12.820.924,00 |
| 23.04.2024 | 18,67 | 19,61 | 18,65 | 19,54 | 5,39% | 10.318.276,00 |
| 22.04.2024 | 18,48 | 18,62 | 18,17 | 18,54 | 1,37% | 7.172.388,00 |
| 19.04.2024 | 18,08 | 18,56 | 18,02 | 18,29 | 0,66% | 10.613.099,00 |
| 18.04.2024 | 18,10 | 18,64 | 18,03 | 18,17 | 0,83% | 11.690.570,00 |
| 17.04.2024 | 17,80 | 18,12 | 17,71 | 18,02 | 3,15% | 10.502.594,00 |
| 16.04.2024 | 17,17 | 17,57 | 16,98 | 17,47 | 0,75% | 10.363.660,00 |
| 15.04.2024 | 18,08 | 18,36 | 17,22 | 17,34 | -2,42% | 11.136.939,00 |
| 12.04.2024 | 18,21 | 18,21 | 17,74 | 17,77 | -4,62% | 14.476.875,00 |
| 11.04.2024 | 18,50 | 18,71 | 18,24 | 18,63 | 1,25% | 7.735.705,00 |
| 10.04.2024 | 19,02 | 19,11 | 18,16 | 18,40 | -5,20% | 11.383.400,00 |
| 09.04.2024 | 19,46 | 19,70 | 18,71 | 19,41 | 0,10% | 15.060.903,00 |
| 08.04.2024 | 18,99 | 19,61 | 18,99 | 19,39 | 2,65% | 10.157.739,00 |
| 05.04.2024 | 18,77 | 18,93 | 18,57 | 18,89 | 0,32% | 8.463.195,00 |
| 04.04.2024 | 19,52 | 20,19 | 18,73 | 18,83 | -2,33% | 15.599.002,00 |
| 03.04.2024 | 19,16 | 19,54 | 19,03 | 19,28 | 0,10% | 10.461.414,00 |
| 02.04.2024 | 20,45 | 20,45 | 19,17 | 19,26 | -8,02% | 14.915.234,00 |
| 01.04.2024 | 20,97 | 21,16 | 20,72 | 20,94 | 0,05% | 7.192.810,00 |
| 28.03.2024 | 21,28 | 21,35 | 20,90 | 20,93 | -1,92% | 8.714.805,00 |
| 27.03.2024 | 20,14 | 21,73 | 19,94 | 21,34 | 5,85% | 18.432.170,00 |
| 26.03.2024 | 20,60 | 20,72 | 20,03 | 20,16 | -1,85% | 10.691.041,00 |
| 25.03.2024 | 20,93 | 21,06 | 20,47 | 20,54 | -0,77% | 10.136.054,00 |
| 22.03.2024 | 20,50 | 20,91 | 20,50 | 20,70 | 0,78% | 7.499.663,00 |
| 21.03.2024 | 20,36 | 20,68 | 20,31 | 20,54 | 1,78% | 8.719.411,00 |
| 20.03.2024 | 19,42 | 20,21 | 19,37 | 20,18 | 3,81% | 8.644.770,00 |
| 19.03.2024 | 19,64 | 19,71 | 19,40 | 19,44 | -1,07% | 5.553.981,00 |
| 18.03.2024 | 19,52 | 19,90 | 19,37 | 19,65 | 1,29% | 7.728.190,00 |
| 15.03.2024 | 19,25 | 19,50 | 19,18 | 19,40 | 0,36% | 8.578.063,00 |
| 14.03.2024 | 19,77 | 19,85 | 19,24 | 19,33 | -2,72% | 8.584.943,00 |
| 13.03.2024 | 19,54 | 20,05 | 18,95 | 19,87 | 1,58% | 10.523.575,00 |
| 12.03.2024 | 19,80 | 19,85 | 19,14 | 19,56 | -1,21% | 13.486.885,00 |
| 11.03.2024 | 19,99 | 20,10 | 19,70 | 19,80 | -0,95% | 9.845.661,00 |
| 08.03.2024 | 19,84 | 20,31 | 19,80 | 19,99 | 1,83% | 10.801.413,00 |
| 07.03.2024 | 20,21 | 20,47 | 19,58 | 19,63 | -2,00% | 13.837.462,00 |
| 06.03.2024 | 19,77 | 20,18 | 19,62 | 20,03 | 1,88% | 12.150.141,00 |
| 05.03.2024 | 19,24 | 19,80 | 19,13 | 19,66 | 1,24% | 12.219.722,00 |
| 04.03.2024 | 19,30 | 19,60 | 19,01 | 19,42 | 0,67% | 11.515.283,00 |
| 01.03.2024 | 19,49 | 19,68 | 19,08 | 19,29 | -0,52% | 12.104.912,00 |
| 29.02.2024 | 18,98 | 19,47 | 18,69 | 19,39 | 3,69% | 17.284.747,00 |
| 28.02.2024 | 19,06 | 19,75 | 18,52 | 18,70 | -2,04% | 22.064.143,00 |
| 27.02.2024 | 17,69 | 19,15 | 17,55 | 19,09 | 19,84% | 50.173.303,00 |
| 26.02.2024 | 16,11 | 16,50 | 15,93 | 15,93 | -1,48% | 15.361.714,00 |
| 23.02.2024 | 16,13 | 16,45 | 16,05 | 16,17 | -1,04% | 10.185.672,00 |
| 22.02.2024 | 16,81 | 16,97 | 16,21 | 16,34 | 1,49% | 12.603.626,00 |
| 21.02.2024 | 16,01 | 16,13 | 15,87 | 16,10 | -0,49% | 11.375.478,00 |
| 20.02.2024 | 16,16 | 16,30 | 15,86 | 16,18 | -0,49% | 8.549.179,00 |
| 16.02.2024 | 16,30 | 16,49 | 16,11 | 16,26 | -1,51% | 9.476.663,00 |
| 15.02.2024 | 16,60 | 17,03 | 16,43 | 16,51 | -0,24% | 7.840.276,00 |
| 14.02.2024 | 16,43 | 16,63 | 16,14 | 16,55 | 1,60% | 10.850.113,00 |
| 13.02.2024 | 16,14 | 16,52 | 16,03 | 16,29 | -2,10% | 9.744.412,00 |
| 12.02.2024 | 16,37 | 16,85 | 16,36 | 16,64 | 1,34% | 11.311.505,00 |
| 09.02.2024 | 17,52 | 17,54 | 16,36 | 16,42 | -6,17% | 22.447.251,00 |
| 08.02.2024 | 17,36 | 17,67 | 17,13 | 17,50 | 0,63% | 9.362.201,00 |
| 07.02.2024 | 17,49 | 17,55 | 17,11 | 17,39 | -0,29% | 8.173.535,00 |
| 06.02.2024 | 17,06 | 17,51 | 16,87 | 17,44 | 1,75% | 12.142.565,00 |
| 05.02.2024 | 17,59 | 17,61 | 16,98 | 17,14 | -3,38% | 11.420.047,00 |
| 02.02.2024 | 17,64 | 17,76 | 17,19 | 17,74 | -0,28% | 13.019.247,00 |
| 01.02.2024 | 18,10 | 18,47 | 17,31 | 17,79 | -0,06% | 17.118.365,00 |
| 31.01.2024 | 17,58 | 18,29 | 17,34 | 17,80 | 0,79% | 13.296.607,00 |
| 30.01.2024 | 17,74 | 18,01 | 17,60 | 17,66 | -0,56% | 8.134.984,00 |
| 29.01.2024 | 17,19 | 17,78 | 17,03 | 17,76 | 3,14% | 10.450.491,00 |
| 26.01.2024 | 17,87 | 17,95 | 17,19 | 17,22 | -2,99% | 12.738.180,00 |
| 25.01.2024 | 17,57 | 17,93 | 17,43 | 17,75 | 1,37% | 11.851.667,00 |
| 24.01.2024 | 17,65 | 17,68 | 17,26 | 17,51 | 0,57% | 11.912.168,00 |
| 23.01.2024 | 17,55 | 17,88 | 17,33 | 17,41 | -0,40% | 13.859.715,00 |
| 22.01.2024 | 17,89 | 18,07 | 17,30 | 17,48 | -1,58% | 10.720.722,00 |
| 19.01.2024 | 17,56 | 17,76 | 17,25 | 17,76 | 1,43% | 9.555.337,00 |
| 18.01.2024 | 17,30 | 17,66 | 17,00 | 17,51 | 2,52% | 9.758.096,00 |
| 17.01.2024 | 16,88 | 17,18 | 16,83 | 17,08 | -0,99% | 8.002.021,00 |
| 16.01.2024 | 16,55 | 17,26 | 16,47 | 17,25 | 2,99% | 12.077.847,00 |
| 12.01.2024 | 17,42 | 17,45 | 16,64 | 16,75 | -4,34% | 11.483.866,00 |
| 11.01.2024 | 17,53 | 17,59 | 17,11 | 17,51 | -0,45% | 9.513.841,00 |
| 10.01.2024 | 17,30 | 17,65 | 17,24 | 17,59 | 1,21% | 9.172.017,00 |
| 09.01.2024 | 17,45 | 17,65 | 17,34 | 17,38 | -2,14% | 10.714.330,00 |
| 08.01.2024 | 17,93 | 18,10 | 17,32 | 17,76 | -0,22% | 11.828.483,00 |
| 05.01.2024 | 17,35 | 18,03 | 17,33 | 17,80 | 0,85% | 13.303.307,00 |
| 04.01.2024 | 17,34 | 18,08 | 17,25 | 17,65 | 1,91% | 12.730.278,00 |
| 03.01.2024 | 17,76 | 17,93 | 17,29 | 17,32 | -5,46% | 17.239.635,00 |
| 02.01.2024 | 19,78 | 19,84 | 18,13 | 18,32 | -8,58% | 20.005.510,00 |
| 29.12.2023 | 20,27 | 20,49 | 20,01 | 20,04 | -2,10% | 10.910.495,00 |
| 28.12.2023 | 20,35 | 20,67 | 20,29 | 20,47 | 0,44% | 6.376.213,00 |
| 27.12.2023 | 20,24 | 20,43 | 20,15 | 20,38 | 0,15% | 8.065.846,00 |
| 26.12.2023 | 20,90 | 20,90 | 20,33 | 20,35 | -2,86% | 9.434.026,00 |
| 22.12.2023 | 20,93 | 21,26 | 20,81 | 20,95 | 0,00% | 10.356.977,00 |
| 21.12.2023 | 20,18 | 21,13 | 20,18 | 20,95 | 5,44% | 19.712.900,00 |
| 20.12.2023 | 20,56 | 20,67 | 19,82 | 19,87 | -3,96% | 13.359.522,00 |
| 19.12.2023 | 20,45 | 20,88 | 20,33 | 20,69 | 1,82% | 11.237.063,00 |
| 18.12.2023 | 20,31 | 20,59 | 20,08 | 20,32 | -0,20% | 12.765.557,00 |
| 15.12.2023 | 20,29 | 20,46 | 20,07 | 20,36 | 0,05% | 18.081.848,00 |
| 14.12.2023 | 19,50 | 20,80 | 19,48 | 20,35 | 5,88% | 34.305.627,00 |
| 13.12.2023 | 18,33 | 19,23 | 18,16 | 19,22 | 4,17% | 14.667.791,00 |
| 12.12.2023 | 18,42 | 18,58 | 18,19 | 18,45 | 0,16% | 9.098.834,00 |
| 11.12.2023 | 18,50 | 18,68 | 18,14 | 18,42 | -1,39% | 13.685.792,00 |
| 08.12.2023 | 18,83 | 18,96 | 18,59 | 18,68 | -0,48% | 15.742.390,00 |
| 07.12.2023 | 18,23 | 18,86 | 18,16 | 18,77 | 3,25% | 16.238.309,00 |
| 06.12.2023 | 17,89 | 18,68 | 17,85 | 18,18 | 3,35% | 20.555.158,00 |
| 05.12.2023 | 17,41 | 17,90 | 17,33 | 17,59 | 0,51% | 17.347.024,00 |
| 04.12.2023 | 16,40 | 17,53 | 16,37 | 17,50 | 6,58% | 25.334.990,00 |
| 01.12.2023 | 15,19 | 16,44 | 15,11 | 16,42 | 7,53% | 20.728.606,00 |