25,495€
-10,32%
Echtzeit-Aktienkurs International Seaways Inc
Bid:
Ask:
Aktienkurse zur International Seaways Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 27,93 | 28,28 | 24,79 | 25,55 | -10,15% | 1.887,00 |
| 03.04.2025 | 29,27 | 29,29 | 28,43 | 28,43 | -6,79% | 1.284,00 |
| 02.04.2025 | 30,61 | 30,61 | 30,40 | 30,50 | -2,34% | 338,00 |
| 01.04.2025 | 30,98 | 31,23 | 30,98 | 31,23 | 2,19% | 114,00 |
| 31.03.2025 | 30,80 | 30,84 | 30,40 | 30,56 | 0,33% | 338,00 |
| 28.03.2025 | 30,53 | 30,53 | 30,00 | 30,46 | 0,07% | 1.126,00 |
| 27.03.2025 | 31,90 | 31,90 | 30,44 | 30,44 | -4,43% | 158,00 |
| 26.03.2025 | 31,58 | 31,85 | 31,58 | 31,85 | 1,01% | 149,00 |
| 25.03.2025 | 31,93 | 31,93 | 31,53 | 31,53 | -0,44% | 48,00 |
| 24.03.2025 | 31,23 | 31,67 | 31,03 | 31,67 | 0,28% | 769,00 |
| 21.03.2025 | 32,58 | 32,71 | 31,58 | 31,58 | -3,31% | 227,00 |
| 20.03.2025 | 32,66 | 32,66 | 32,66 | 32,66 | 0,21% | 60,00 |
| 19.03.2025 | 31,66 | 32,59 | 31,66 | 32,59 | 2,97% | 504,00 |
| 18.03.2025 | 31,45 | 31,65 | 31,45 | 31,65 | 1,67% | 126,00 |
| 17.03.2025 | 30,90 | 31,13 | 30,90 | 31,13 | 1,77% | 580,00 |
| 14.03.2025 | 29,85 | 30,59 | 29,85 | 30,59 | 0,13% | 285,00 |
| 13.03.2025 | 30,57 | 30,71 | 30,55 | 30,55 | 1,73% | 223,00 |
| 12.03.2025 | 30,03 | 30,03 | 30,03 | 30,03 | 0,00% | 332,00 |
| 11.03.2025 | 30,65 | 30,85 | 29,70 | 30,03 | -2,12% | 1.965,00 |
| 10.03.2025 | 32,57 | 32,57 | 30,68 | 30,68 | -3,82% | 442,00 |
| 07.03.2025 | 31,76 | 32,01 | 31,41 | 31,90 | -1,24% | 920,00 |
| 06.03.2025 | 30,64 | 32,30 | 30,64 | 32,30 | 3,46% | 634,00 |
| 05.03.2025 | 31,97 | 31,97 | 30,96 | 31,22 | -2,80% | 1.747,00 |
| 04.03.2025 | 31,16 | 32,29 | 30,47 | 32,12 | 2,16% | 650,00 |
| 03.03.2025 | 32,20 | 32,74 | 31,44 | 31,44 | -3,11% | 1.369,00 |
| 28.02.2025 | 32,83 | 33,40 | 32,45 | 32,45 | -1,34% | 1.856,00 |
| 27.02.2025 | 35,26 | 35,26 | 32,46 | 32,89 | -5,46% | 676,00 |
| 26.02.2025 | 34,95 | 35,00 | 34,59 | 34,79 | -0,14% | 1.498,00 |
| 25.02.2025 | 35,98 | 36,49 | 34,84 | 34,84 | -2,60% | 784,00 |
| 24.02.2025 | 35,48 | 35,77 | 35,00 | 35,77 | -0,64% | 4.555,00 |
| 21.02.2025 | 35,95 | 36,03 | 35,95 | 36,00 | -0,69% | 307,00 |
| 20.02.2025 | 37,07 | 37,08 | 36,25 | 36,25 | -1,57% | 323,00 |
| 19.02.2025 | 37,30 | 37,30 | 36,83 | 36,83 | -0,70% | 128,00 |
| 18.02.2025 | 36,92 | 37,09 | 36,28 | 37,09 | 2,43% | 262,00 |
| 17.02.2025 | 36,84 | 36,85 | 36,21 | 36,21 | -6,26% | 42,00 |
| 14.02.2025 | 37,65 | 38,63 | 37,65 | 38,63 | 3,01% | 149,00 |
| 13.02.2025 | 39,09 | 39,09 | 37,50 | 37,50 | -3,90% | 663,00 |
| 12.02.2025 | 38,54 | 39,02 | 38,53 | 39,02 | 1,75% | 1.235,00 |
| 11.02.2025 | 38,47 | 38,64 | 38,34 | 38,35 | 0,34% | 3.075,00 |
| 10.02.2025 | 37,82 | 38,22 | 37,81 | 38,22 | -0,36% | 281,00 |
| 07.02.2025 | 38,56 | 38,72 | 38,36 | 38,36 | 0,84% | 244,00 |
| 06.02.2025 | 39,00 | 39,00 | 38,04 | 38,04 | -2,46% | 547,00 |
| 05.02.2025 | 39,01 | 39,58 | 39,00 | 39,00 | -0,38% | 251,00 |
| 04.02.2025 | 37,47 | 39,15 | 37,21 | 39,15 | 3,19% | 3.609,00 |
| 03.02.2025 | 37,13 | 39,60 | 37,13 | 37,94 | 1,77% | 5.696,00 |
| 31.01.2025 | 37,97 | 38,40 | 37,19 | 37,28 | 0,27% | 1.161,00 |
| 30.01.2025 | 36,41 | 37,18 | 36,32 | 37,18 | 4,50% | 312,00 |
| 29.01.2025 | 35,21 | 35,58 | 35,21 | 35,58 | 2,68% | 108,00 |
| 28.01.2025 | 34,94 | 34,94 | 34,65 | 34,65 | 0,70% | 145,00 |
| 27.01.2025 | 34,20 | 34,41 | 34,19 | 34,41 | 0,94% | 155,00 |
| 24.01.2025 | 35,58 | 35,58 | 34,00 | 34,09 | -3,04% | 446,00 |
| 23.01.2025 | 35,28 | 35,28 | 34,57 | 35,16 | -0,54% | 310,00 |
| 22.01.2025 | 35,06 | 35,60 | 34,94 | 35,35 | -0,45% | 499,00 |
| 21.01.2025 | 37,61 | 37,61 | 35,51 | 35,51 | -5,09% | 533,00 |
| 20.01.2025 | 37,31 | 37,56 | 37,20 | 37,42 | -0,31% | - |
| 17.01.2025 | 37,94 | 38,73 | 37,30 | 37,53 | -6,41% | 682,00 |
| 16.01.2025 | 40,84 | 40,84 | 40,10 | 40,10 | 0,12% | 210,00 |
| 15.01.2025 | 40,40 | 40,57 | 40,05 | 40,05 | 0,75% | 214,00 |
| 14.01.2025 | 40,71 | 40,79 | 39,73 | 39,75 | -3,43% | 716,00 |
| 13.01.2025 | 40,12 | 41,29 | 39,89 | 41,16 | 3,81% | 3.929,00 |
| 10.01.2025 | 37,36 | 40,36 | 37,20 | 39,65 | 6,16% | 1.433,00 |
| 09.01.2025 | 37,41 | 37,41 | 37,35 | 37,35 | 0,89% | 200,00 |
| 08.01.2025 | 37,56 | 37,64 | 36,34 | 37,02 | 0,93% | 1.694,00 |
| 07.01.2025 | 34,33 | 37,01 | 34,31 | 36,68 | 6,85% | 1.462,00 |
| 06.01.2025 | 34,01 | 35,00 | 34,01 | 34,33 | -0,89% | 1.291,00 |
| 03.01.2025 | 35,65 | 35,75 | 34,23 | 34,64 | -1,73% | 8.874,00 |
| 02.01.2025 | 35,08 | 36,00 | 35,00 | 35,25 | 2,74% | 670,00 |
| 30.12.2024 | 34,56 | 34,57 | 34,31 | 34,31 | -0,52% | 325,00 |
| 27.12.2024 | 34,40 | 35,09 | 34,40 | 34,49 | 7,08% | 1.364,00 |
| 23.12.2024 | 31,60 | 32,33 | 30,98 | 32,21 | 2,25% | 29,00 |
| 20.12.2024 | 31,52 | 31,52 | 30,70 | 31,50 | 0,00% | 175,00 |
| 19.12.2024 | 32,49 | 32,49 | 31,50 | 31,50 | -3,08% | 311,00 |
| 18.12.2024 | 31,41 | 32,55 | 31,41 | 32,50 | 3,47% | 107,00 |
| 17.12.2024 | 31,91 | 32,54 | 31,31 | 31,41 | -2,15% | 1.332,00 |
| 16.12.2024 | 32,96 | 33,65 | 32,10 | 32,10 | -3,11% | 2.242,00 |
| 13.12.2024 | 33,53 | 33,53 | 32,74 | 33,13 | -3,61% | 1.099,00 |
| 12.12.2024 | 34,06 | 34,52 | 34,04 | 34,37 | 0,00% | 1.608,00 |
| 11.12.2024 | 34,92 | 34,92 | 34,37 | 34,37 | -3,46% | 491,00 |
| 10.12.2024 | 35,49 | 36,31 | 35,49 | 35,60 | 0,88% | 926,00 |
| 09.12.2024 | 35,01 | 35,44 | 35,01 | 35,29 | 0,43% | 644,00 |
| 06.12.2024 | 35,81 | 35,83 | 35,00 | 35,14 | -0,76% | 432,00 |
| 05.12.2024 | 36,58 | 36,63 | 35,40 | 35,41 | -3,09% | 903,00 |
| 04.12.2024 | 38,26 | 38,39 | 36,54 | 36,54 | -3,28% | 385,00 |
| 03.12.2024 | 36,74 | 37,78 | 35,99 | 37,78 | 3,11% | 4.674,00 |
| 02.12.2024 | 37,10 | 37,38 | 36,32 | 36,64 | -1,16% | 656,00 |
| 29.11.2024 | 37,86 | 37,91 | 36,78 | 37,07 | -2,19% | 336,00 |
| 28.11.2024 | 37,95 | 37,98 | 37,30 | 37,90 | 0,29% | 426,00 |
| 27.11.2024 | 37,68 | 37,79 | 36,50 | 37,79 | -0,18% | 719,00 |
| 26.11.2024 | 39,25 | 39,25 | 37,86 | 37,86 | -2,62% | 1.652,00 |
| 25.11.2024 | 40,12 | 40,24 | 38,56 | 38,88 | -1,79% | 423,00 |
| 22.11.2024 | 39,30 | 40,02 | 39,30 | 39,59 | -0,05% | 1.127,00 |
| 21.11.2024 | 39,10 | 39,61 | 38,84 | 39,61 | 0,13% | 629,00 |
| 20.11.2024 | 39,30 | 40,25 | 39,30 | 39,56 | -0,73% | 1.575,00 |
| 19.11.2024 | 39,97 | 39,97 | 39,44 | 39,85 | 0,08% | 697,00 |
| 18.11.2024 | 39,53 | 39,82 | 39,11 | 39,82 | 1,07% | 178,00 |
| 15.11.2024 | 40,57 | 40,65 | 39,40 | 39,40 | -2,31% | 1.870,00 |
| 14.11.2024 | 40,03 | 40,85 | 40,03 | 40,33 | -0,22% | 179,00 |
| 13.11.2024 | 39,78 | 40,74 | 39,51 | 40,42 | 2,69% | 2.236,00 |
| 12.11.2024 | 39,60 | 40,40 | 39,29 | 39,36 | -1,43% | 2.680,00 |
| 11.11.2024 | 40,65 | 40,86 | 39,71 | 39,93 | -1,02% | 1.395,00 |