56,640$
0,55%
Echtzeit-Aktienkurs International Seaways Inc
Bid:
Ask:
Aktienkurse zur International Seaways Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 56,83 | 57,10 | 56,21 | 56,64 | 0,55% | 83.137,00 |
| 06.05.2024 | 56,48 | 57,07 | 56,22 | 56,33 | 0,28% | 609.677,00 |
| 03.05.2024 | 55,75 | 56,77 | 55,46 | 56,17 | 0,77% | 589.218,00 |
| 02.05.2024 | 54,98 | 56,17 | 54,84 | 55,74 | 2,01% | 688.739,00 |
| 01.05.2024 | 55,15 | 55,60 | 54,42 | 54,64 | -1,18% | 762.018,00 |
| 30.04.2024 | 55,75 | 56,14 | 54,80 | 55,29 | -0,45% | 660.480,00 |
| 29.04.2024 | 55,24 | 55,67 | 54,81 | 55,54 | 0,74% | 590.777,00 |
| 26.04.2024 | 54,64 | 55,23 | 53,80 | 55,13 | 1,01% | 443.321,00 |
| 25.04.2024 | 53,38 | 54,64 | 52,86 | 54,58 | 1,87% | 461.119,00 |
| 24.04.2024 | 53,78 | 54,04 | 53,22 | 53,58 | -0,61% | 622.056,00 |
| 23.04.2024 | 53,51 | 54,48 | 53,29 | 53,91 | 0,58% | 465.675,00 |
| 22.04.2024 | 53,12 | 53,93 | 52,40 | 53,60 | 1,07% | 797.101,00 |
| 19.04.2024 | 51,73 | 53,17 | 51,72 | 53,03 | 2,75% | 508.164,00 |
| 18.04.2024 | 52,64 | 52,99 | 51,34 | 51,61 | -2,09% | 377.498,00 |
| 17.04.2024 | 52,58 | 53,40 | 52,41 | 52,71 | 0,48% | 403.807,00 |
| 16.04.2024 | 52,12 | 52,54 | 51,43 | 52,46 | 0,06% | 341.070,00 |
| 15.04.2024 | 52,45 | 53,21 | 52,15 | 52,43 | 0,52% | 292.010,00 |
| 12.04.2024 | 53,56 | 53,60 | 51,94 | 52,16 | -1,68% | 404.859,00 |
| 11.04.2024 | 52,86 | 53,78 | 52,86 | 53,05 | 1,22% | 367.234,00 |
| 10.04.2024 | 51,46 | 52,83 | 51,40 | 52,41 | 2,10% | 423.290,00 |
| 09.04.2024 | 53,20 | 53,41 | 51,12 | 51,33 | -2,89% | 668.744,00 |
| 08.04.2024 | 53,71 | 53,71 | 52,64 | 52,86 | -1,67% | 412.816,00 |
| 05.04.2024 | 54,34 | 54,72 | 53,44 | 53,76 | -0,65% | 420.274,00 |
| 04.04.2024 | 55,11 | 55,20 | 53,91 | 54,11 | -1,81% | 415.499,00 |
| 03.04.2024 | 53,82 | 55,59 | 53,82 | 55,11 | 2,36% | 535.347,00 |
| 02.04.2024 | 54,20 | 54,40 | 53,60 | 53,84 | -0,66% | 391.170,00 |
| 01.04.2024 | 53,39 | 54,67 | 53,39 | 54,20 | 1,88% | 513.646,00 |
| 28.03.2024 | 52,55 | 53,38 | 52,30 | 53,20 | 1,35% | 494.214,00 |
| 27.03.2024 | 52,46 | 53,01 | 52,00 | 52,49 | 0,17% | 483.932,00 |
| 26.03.2024 | 52,90 | 53,20 | 52,33 | 52,40 | -0,91% | 395.652,00 |
| 25.03.2024 | 53,20 | 53,88 | 52,80 | 52,88 | 0,17% | 412.485,00 |
| 22.03.2024 | 53,27 | 53,34 | 52,78 | 52,79 | -0,88% | 279.795,00 |
| 21.03.2024 | 52,70 | 53,48 | 52,40 | 53,26 | 1,06% | 503.563,00 |
| 20.03.2024 | 51,81 | 52,70 | 51,08 | 52,70 | 0,27% | 414.067,00 |
| 19.03.2024 | 52,42 | 53,03 | 52,06 | 52,56 | 0,48% | 435.525,00 |
| 18.03.2024 | 52,05 | 52,53 | 51,47 | 52,31 | 0,40% | 464.042,00 |
| 15.03.2024 | 52,60 | 53,34 | 51,87 | 52,10 | -0,89% | 679.107,00 |
| 14.03.2024 | 51,34 | 52,73 | 50,94 | 52,57 | 1,92% | 518.981,00 |
| 13.03.2024 | 51,24 | 52,05 | 51,05 | 51,58 | -0,71% | 499.971,00 |
| 12.03.2024 | 51,86 | 52,29 | 51,75 | 51,95 | 0,44% | 554.749,00 |
| 11.03.2024 | 52,65 | 53,00 | 51,55 | 51,72 | -2,64% | 487.395,00 |
| 08.03.2024 | 53,15 | 53,67 | 52,79 | 53,12 | 0,17% | 441.705,00 |
| 07.03.2024 | 52,93 | 53,41 | 52,55 | 53,03 | 0,11% | 1.191.159,00 |
| 06.03.2024 | 53,22 | 53,44 | 52,54 | 52,97 | 0,34% | 563.922,00 |
| 05.03.2024 | 52,24 | 53,66 | 52,24 | 52,79 | 1,75% | 626.953,00 |
| 04.03.2024 | 54,31 | 54,69 | 51,87 | 51,88 | -3,91% | 587.697,00 |
| 01.03.2024 | 53,09 | 54,95 | 53,09 | 53,99 | 2,00% | 942.979,00 |
| 29.02.2024 | 51,68 | 53,12 | 51,68 | 52,93 | 1,28% | 793.220,00 |
| 28.02.2024 | 51,67 | 52,90 | 51,67 | 52,26 | 1,01% | 411.283,00 |
| 27.02.2024 | 52,22 | 52,35 | 51,60 | 51,74 | -0,92% | 284.679,00 |
| 26.02.2024 | 51,30 | 52,46 | 51,22 | 52,22 | 1,50% | 343.790,00 |
| 23.02.2024 | 51,18 | 51,66 | 50,23 | 51,45 | -0,35% | 378.889,00 |
| 22.02.2024 | 50,97 | 51,67 | 50,08 | 51,63 | 0,53% | 663.806,00 |
| 21.02.2024 | 51,27 | 52,58 | 50,73 | 51,36 | 0,45% | 625.872,00 |
| 20.02.2024 | 52,52 | 52,52 | 50,88 | 51,13 | -3,46% | 515.066,00 |
| 16.02.2024 | 53,79 | 54,18 | 52,94 | 52,96 | -0,75% | 442.147,00 |
| 15.02.2024 | 52,38 | 53,77 | 51,87 | 53,36 | 1,60% | 1.012.448,00 |
| 14.02.2024 | 52,99 | 53,26 | 51,71 | 52,52 | 0,32% | 573.043,00 |
| 13.02.2024 | 52,61 | 52,66 | 51,63 | 52,35 | -0,49% | 453.288,00 |
| 12.02.2024 | 51,66 | 52,78 | 51,66 | 52,61 | 2,29% | 461.749,00 |
| 09.02.2024 | 51,19 | 51,56 | 50,76 | 51,43 | 0,25% | 329.581,00 |
| 08.02.2024 | 51,35 | 52,14 | 51,02 | 51,30 | -1,10% | 416.395,00 |
| 07.02.2024 | 50,70 | 52,18 | 50,48 | 51,87 | 1,95% | 369.691,00 |
| 06.02.2024 | 51,28 | 51,93 | 50,59 | 50,88 | -0,78% | 363.092,00 |
| 05.02.2024 | 51,78 | 51,90 | 50,30 | 51,28 | -0,89% | 468.916,00 |
| 02.02.2024 | 52,34 | 52,49 | 51,69 | 51,74 | -1,30% | 481.521,00 |
| 01.02.2024 | 54,23 | 54,87 | 50,50 | 52,42 | -2,27% | 938.562,00 |
| 31.01.2024 | 54,30 | 54,31 | 53,49 | 53,64 | -1,16% | 457.469,00 |
| 30.01.2024 | 52,26 | 54,31 | 52,26 | 54,27 | 3,69% | 671.891,00 |
| 29.01.2024 | 53,98 | 54,27 | 52,24 | 52,34 | -2,44% | 691.343,00 |
| 26.01.2024 | 52,18 | 53,67 | 51,69 | 53,65 | 3,19% | 652.485,00 |
| 25.01.2024 | 53,57 | 53,64 | 51,61 | 51,99 | -2,42% | 612.969,00 |
| 24.01.2024 | 52,58 | 53,69 | 52,17 | 53,28 | 3,14% | 1.130.286,00 |
| 23.01.2024 | 51,98 | 52,43 | 51,57 | 51,66 | -0,98% | 749.552,00 |
| 22.01.2024 | 52,40 | 53,30 | 52,03 | 52,17 | -0,59% | 520.878,00 |
| 19.01.2024 | 52,91 | 53,20 | 51,85 | 52,48 | -0,10% | 387.068,00 |
| 18.01.2024 | 52,00 | 52,56 | 51,34 | 52,53 | 1,64% | 358.714,00 |
| 17.01.2024 | 50,23 | 51,91 | 50,20 | 51,68 | 2,07% | 375.079,00 |
| 16.01.2024 | 51,65 | 51,98 | 50,30 | 50,63 | -0,94% | 533.289,00 |
| 12.01.2024 | 50,84 | 51,96 | 50,63 | 51,11 | 3,69% | 604.804,00 |
| 11.01.2024 | 48,84 | 49,30 | 47,90 | 49,29 | 0,63% | 465.603,00 |
| 10.01.2024 | 49,21 | 49,30 | 48,14 | 48,98 | -0,06% | 444.383,00 |
| 09.01.2024 | 48,78 | 49,14 | 47,65 | 49,01 | 1,24% | 421.770,00 |
| 08.01.2024 | 47,95 | 48,42 | 47,01 | 48,41 | -0,88% | 521.088,00 |
| 05.01.2024 | 48,28 | 49,36 | 47,73 | 48,84 | 2,09% | 477.654,00 |
| 04.01.2024 | 48,94 | 49,58 | 47,61 | 47,84 | -0,79% | 1.042.759,00 |
| 03.01.2024 | 46,67 | 48,46 | 46,46 | 48,22 | 3,50% | 586.680,00 |
| 02.01.2024 | 47,00 | 47,11 | 46,23 | 46,59 | 2,44% | 447.975,00 |
| 29.12.2023 | 45,55 | 45,72 | 44,91 | 45,48 | 0,29% | 380.086,00 |
| 28.12.2023 | 46,07 | 46,60 | 45,22 | 45,35 | -1,78% | 480.264,00 |
| 27.12.2023 | 46,41 | 46,82 | 45,88 | 46,17 | -0,94% | 416.178,00 |
| 26.12.2023 | 47,77 | 47,91 | 45,87 | 46,61 | -3,40% | 543.158,00 |
| 22.12.2023 | 47,85 | 48,55 | 47,73 | 48,25 | 1,64% | 482.755,00 |
| 21.12.2023 | 46,36 | 47,48 | 46,36 | 47,47 | 2,44% | 566.340,00 |
| 20.12.2023 | 46,87 | 47,77 | 46,22 | 46,34 | -0,77% | 772.162,00 |
| 19.12.2023 | 45,50 | 46,72 | 45,10 | 46,70 | 2,71% | 607.650,00 |
| 18.12.2023 | 46,69 | 46,79 | 44,92 | 45,47 | 1,88% | 859.988,00 |
| 15.12.2023 | 42,96 | 45,14 | 42,59 | 44,63 | 4,28% | 1.344.650,00 |
| 14.12.2023 | 43,76 | 43,91 | 42,35 | 42,80 | -0,93% | 849.886,00 |
| 13.12.2023 | 42,60 | 43,42 | 42,08 | 43,20 | 1,36% | 592.654,00 |