Börse:
24,572$
-1,67%
Echtzeit-Aktienkurs Norwegian Cruise Line Holdings Ltd
Bid:
24,476$
Ask:
24,667$
Aktienkurse zur Norwegian Cruise Line Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 24,50 | 24,80 | 24,20 | 24,59 | -1,60% | 11.244.816,00 |
| 21.01.2021 | 25,00 | 25,45 | 24,60 | 24,99 | -0,79% | 10.656.719,00 |
| 20.01.2021 | 25,66 | 25,97 | 24,87 | 25,19 | -0,43% | 10.260.362,00 |
| 19.01.2021 | 25,71 | 25,80 | 24,95 | 25,30 | -0,32% | 10.714.775,00 |
| 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% | 24.366.049,00 |
| 13.01.2021 | 24,25 | 24,69 | 23,82 | 24,61 | 0,37% | 13.369.356,00 |
| 12.01.2021 | 24,18 | 24,54 | 23,93 | 24,52 | 1,75% | 9.767.198,00 |
| 11.01.2021 | 23,81 | 24,53 | 23,62 | 24,10 | -1,36% | - |
| 08.01.2021 | 24,97 | 25,12 | 23,92 | 24,43 | -0,93% | 13.402.640,00 |
| 07.01.2021 | 24,55 | 25,43 | 24,55 | 24,66 | 1,36% | 16.016.172,00 |
| 06.01.2021 | 24,15 | 24,95 | 23,69 | 24,33 | 0,37% | 16.658.356,00 |
| 05.01.2021 | 23,41 | 24,67 | 23,36 | 24,24 | 2,06% | 16.333.211,00 |
| 04.01.2021 | 25,37 | 25,46 | 23,40 | 23,75 | -6,60% | - |
| 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% | 11.007.951,00 |
| 29.12.2020 | 26,00 | 26,11 | 25,05 | 25,39 | -0,55% | 12.848.581,00 |
| 28.12.2020 | 25,15 | 25,94 | 24,80 | 25,53 | 3,86% | 16.216.340,00 |
| 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% | 18.092.587,00 |
| 22.12.2020 | 24,85 | 24,87 | 23,04 | 23,08 | -6,64% | 24.663.021,00 |
| 21.12.2020 | 23,55 | 24,83 | 23,51 | 24,72 | -1,82% | - |
| 18.12.2020 | 25,49 | 26,09 | 24,86 | 25,18 | -0,91% | 19.434.402,00 |
| 17.12.2020 | 25,70 | 25,70 | 25,03 | 25,41 | -0,20% | 12.648.333,00 |
| 16.12.2020 | 25,23 | 25,74 | 24,68 | 25,46 | 0,95% | 19.692.060,00 |
| 15.12.2020 | 24,93 | 25,51 | 23,79 | 25,22 | -0,75% | 32.912.814,00 |
| 14.12.2020 | 27,22 | 27,54 | 25,22 | 25,41 | -4,15% | 24.142.766,00 |
| 11.12.2020 | 27,53 | 27,87 | 26,26 | 26,51 | -3,39% | 20.932.324,00 |
| 10.12.2020 | 26,65 | 27,54 | 26,55 | 27,44 | 0,66% | 23.565.614,00 |
| 09.12.2020 | 28,97 | 28,98 | 26,20 | 27,26 | -3,16% | 43.663.958,00 |
| 08.12.2020 | 26,30 | 28,17 | 26,25 | 28,15 | 6,23% | 27.285.335,00 |
| 07.12.2020 | 26,32 | 26,65 | 25,70 | 26,50 | 0,76% | 23.379.458,00 |
| 04.12.2020 | 26,11 | 26,45 | 25,17 | 26,30 | 3,46% | 33.031.550,00 |
| 03.12.2020 | 23,60 | 25,80 | 23,55 | 25,42 | 8,63% | 43.591.728,00 |
| 02.12.2020 | 22,40 | 23,50 | 21,82 | 23,40 | 1,90% | 20.362.517,00 |
| 01.12.2020 | 23,65 | 23,67 | 22,90 | 22,96 | 0,41% | - |
| 30.11.2020 | 24,06 | 24,20 | 22,32 | 22,87 | -3,42% | 24.883.615,00 |
| 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 |
| 01.10.2020 | 17,40 | 17,41 | 16,74 | 17,34 | 1,34% | 22.208.791,00 |
| 30.09.2020 | 17,09 | 18,23 | 16,94 | 17,11 | 3,32% | 38.387.443,00 |
| 29.09.2020 | 16,60 | 16,85 | 16,28 | 16,56 | -0,72% | 14.194.862,00 |
| 28.09.2020 | 16,92 | 16,95 | 16,01 | 16,68 | 0,30% | 28.960.872,00 |
| 25.09.2020 | 15,82 | 16,64 | 15,57 | 16,63 | 13,67% | 48.616.047,00 |
| 24.09.2020 | 14,95 | 15,00 | 14,15 | 14,63 | -3,56% | 23.348.911,00 |
| 23.09.2020 | 15,50 | 16,17 | 15,13 | 15,17 | -1,04% | 21.249.143,00 |
| 22.09.2020 | 15,05 | 15,59 | 14,92 | 15,33 | 2,27% | 21.506.803,00 |
| 21.09.2020 | 15,46 | 15,72 | 14,73 | 14,99 | -7,75% | 32.507.019,00 |
| 18.09.2020 | 17,01 | 17,30 | 15,95 | 16,25 | -5,85% | 34.292.575,00 |
| 17.09.2020 | 16,98 | 17,56 | 16,71 | 17,26 | -1,37% | 21.690.982,00 |
| 16.09.2020 | 17,11 | 17,86 | 16,72 | 17,50 | 3,12% | 26.563.439,00 |
| 15.09.2020 | 17,77 | 17,84 | 16,78 | 16,97 | -4,61% | 30.618.117,00 |
| 14.09.2020 | 17,82 | 17,97 | 17,42 | 17,79 | 1,60% | 18.679.837,00 |
| 11.09.2020 | 18,12 | 18,12 | 17,18 | 17,51 | -2,34% | 21.562.199,00 |
| 10.09.2020 | 18,05 | 19,16 | 17,92 | 17,93 | 0,00% | 32.735.763,00 |
| 09.09.2020 | 18,30 | 18,48 | 17,48 | 17,93 | -3,24% | 23.650.050,00 |
| 08.09.2020 | 18,02 | 18,85 | 17,99 | 18,53 | 0,60% | 30.798.328,00 |
| 04.09.2020 | 18,27 | 18,62 | 17,49 | 18,42 | 4,48% | 45.101.902,00 |
| 03.09.2020 | 17,66 | 19,21 | 17,30 | 17,63 | 3,77% | 57.080.497,00 |
| 02.09.2020 | 16,93 | 17,09 | 16,38 | 16,99 | 0,30% | 19.333.617,00 |
| 01.09.2020 | 16,75 | 17,27 | 16,44 | 16,94 | -0,99% | 20.370.034,00 |
| 31.08.2020 | 17,67 | 17,84 | 17,07 | 17,11 | -3,28% | 28.361.256,00 |