38,410€
2,45%
Echtzeit-Aktienkurs International Seaways Inc
Bid:
Ask:
Aktienkurse zur International Seaways Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2025 | 37,98 | 38,42 | 37,98 | 38,41 | 2,44% | - |
| 26.08.2025 | 37,68 | 37,68 | 37,49 | 37,49 | -0,90% | 119,00 |
| 25.08.2025 | 38,49 | 38,49 | 37,79 | 37,83 | -0,76% | 610,00 |
| 22.08.2025 | 38,16 | 38,82 | 38,12 | 38,12 | 1,65% | 259,00 |
| 21.08.2025 | 36,40 | 37,50 | 36,40 | 37,50 | 6,23% | 161,00 |
| 20.08.2025 | 35,90 | 35,90 | 35,30 | 35,30 | -0,97% | 104,00 |
| 19.08.2025 | 36,56 | 36,79 | 35,57 | 35,65 | -2,40% | - |
| 18.08.2025 | 35,24 | 36,52 | 35,14 | 36,52 | 1,02% | 202,00 |
| 15.08.2025 | 36,15 | 36,15 | 36,15 | 36,15 | 0,39% | 9,00 |
| 14.08.2025 | 36,01 | 36,01 | 36,01 | 36,01 | -0,03% | 15,00 |
| 13.08.2025 | 36,06 | 36,06 | 36,02 | 36,02 | -0,50% | 50,00 |
| 12.08.2025 | 36,08 | 36,81 | 36,01 | 36,20 | -0,71% | - |
| 11.08.2025 | 36,46 | 36,46 | 36,46 | 36,46 | -1,06% | 1,00 |
| 08.08.2025 | 37,53 | 37,53 | 36,85 | 36,85 | -2,25% | 114,00 |
| 07.08.2025 | 37,83 | 37,83 | 37,61 | 37,70 | -2,58% | 137,00 |
| 06.08.2025 | 35,00 | 38,70 | 35,00 | 38,70 | 4,59% | 706,00 |
| 05.08.2025 | 36,97 | 37,00 | 36,71 | 37,00 | 3,35% | 646,00 |
| 04.08.2025 | 34,58 | 35,82 | 34,58 | 35,80 | 5,29% | 1.409,00 |
| 01.08.2025 | 35,00 | 35,00 | 34,00 | 34,00 | -2,86% | 139,00 |
| 31.07.2025 | 35,55 | 36,38 | 35,00 | 35,00 | -3,45% | 1.330,00 |
| 30.07.2025 | 35,88 | 36,56 | 35,85 | 36,25 | 3,10% | 427,00 |
| 29.07.2025 | 35,80 | 35,88 | 35,16 | 35,16 | 0,40% | 391,00 |
| 28.07.2025 | 35,00 | 35,21 | 35,00 | 35,02 | 2,01% | 92,00 |
| 25.07.2025 | 34,33 | 34,33 | 34,33 | 34,33 | -1,32% | 1,00 |
| 24.07.2025 | 34,99 | 34,99 | 34,28 | 34,79 | 0,61% | 205,00 |
| 23.07.2025 | 33,47 | 34,58 | 32,92 | 34,58 | 6,30% | 346,00 |
| 22.07.2025 | 32,51 | 32,53 | 32,51 | 32,53 | -0,55% | 77,00 |
| 21.07.2025 | 32,89 | 32,89 | 32,71 | 32,71 | -2,26% | 34,00 |
| 18.07.2025 | 33,88 | 34,03 | 33,43 | 33,47 | -1,25% | - |
| 17.07.2025 | 33,40 | 33,89 | 33,40 | 33,89 | 3,32% | 85,00 |
| 16.07.2025 | 32,73 | 33,41 | 32,73 | 32,80 | -2,12% | 529,00 |
| 15.07.2025 | 33,92 | 33,92 | 33,51 | 33,51 | 1,15% | 233,00 |
| 14.07.2025 | 33,78 | 34,48 | 33,13 | 33,13 | -3,52% | 38,00 |
| 11.07.2025 | 34,34 | 34,34 | 34,34 | 34,34 | 0,44% | 52,00 |
| 10.07.2025 | 33,87 | 34,19 | 33,87 | 34,19 | 5,56% | 359,00 |
| 09.07.2025 | 32,75 | 32,75 | 32,39 | 32,39 | -5,32% | 890,00 |
| 08.07.2025 | 33,98 | 34,66 | 33,98 | 34,21 | 0,15% | 186,00 |
| 07.07.2025 | 33,40 | 34,16 | 33,12 | 34,16 | 2,61% | 191,00 |
| 04.07.2025 | 33,10 | 33,29 | 33,10 | 33,29 | 1,22% | 138,00 |
| 03.07.2025 | 33,19 | 33,19 | 32,50 | 32,89 | 3,36% | 652,00 |
| 02.07.2025 | 31,21 | 31,82 | 31,21 | 31,82 | 0,35% | 276,00 |
| 01.07.2025 | 31,24 | 31,71 | 30,49 | 31,71 | 3,29% | 2.218,00 |
| 30.06.2025 | 31,44 | 31,72 | 30,70 | 30,70 | -3,31% | 104,00 |
| 27.06.2025 | 32,94 | 32,94 | 31,74 | 31,75 | -2,31% | 1.059,00 |
| 26.06.2025 | 32,94 | 32,94 | 32,50 | 32,50 | -0,49% | 31,00 |
| 25.06.2025 | 32,61 | 32,66 | 31,86 | 32,66 | 1,24% | 699,00 |
| 24.06.2025 | 33,90 | 34,00 | 32,21 | 32,26 | -4,70% | - |
| 23.06.2025 | 35,25 | 35,33 | 33,85 | 33,85 | -2,34% | 1.923,00 |
| 20.06.2025 | 35,21 | 35,65 | 34,66 | 34,66 | -1,87% | 423,00 |
| 19.06.2025 | 35,65 | 35,67 | 35,32 | 35,32 | -0,87% | - |
| 18.06.2025 | 35,51 | 35,63 | 35,08 | 35,63 | 0,85% | 1.695,00 |
| 17.06.2025 | 33,79 | 35,33 | 33,79 | 35,33 | 5,46% | 587,00 |
| 16.06.2025 | 35,19 | 35,19 | 33,50 | 33,50 | -1,50% | 11.216,00 |
| 13.06.2025 | 33,15 | 34,19 | 33,15 | 34,01 | 5,33% | 890,00 |
| 12.06.2025 | 32,63 | 32,63 | 32,29 | 32,29 | -2,18% | 30,00 |
| 11.06.2025 | 32,35 | 33,14 | 32,16 | 33,01 | 1,35% | - |
| 10.06.2025 | 31,91 | 32,70 | 31,91 | 32,57 | -0,03% | 10.016,00 |
| 09.06.2025 | 33,03 | 33,03 | 32,40 | 32,58 | -2,34% | 74,00 |
| 06.06.2025 | 33,36 | 33,36 | 33,36 | 33,36 | 1,21% | 20,00 |
| 05.06.2025 | 32,95 | 32,96 | 32,95 | 32,96 | -0,66% | 879,00 |
| 04.06.2025 | 32,69 | 33,21 | 32,69 | 33,18 | 2,85% | 177,00 |
| 03.06.2025 | 32,86 | 33,50 | 31,50 | 32,26 | -1,22% | 11.690,00 |
| 02.06.2025 | 32,58 | 32,66 | 31,96 | 32,66 | 0,49% | 332,00 |
| 30.05.2025 | 32,78 | 32,78 | 32,50 | 32,50 | 1,06% | 12,00 |
| 29.05.2025 | 32,29 | 32,88 | 31,94 | 32,16 | 0,08% | 392,00 |
| 28.05.2025 | 33,43 | 33,54 | 32,13 | 32,14 | -3,96% | - |
| 27.05.2025 | 33,00 | 33,55 | 33,00 | 33,46 | 2,04% | 2.127,00 |
| 26.05.2025 | 32,79 | 32,79 | 32,79 | 32,79 | 1,05% | 2,00 |
| 23.05.2025 | 32,49 | 32,49 | 32,45 | 32,45 | -0,03% | 111,00 |
| 22.05.2025 | 32,74 | 33,30 | 32,46 | 32,46 | -2,87% | 520,00 |
| 21.05.2025 | 33,75 | 33,75 | 33,42 | 33,42 | -0,98% | 110,00 |
| 20.05.2025 | 34,07 | 34,07 | 33,75 | 33,75 | -1,86% | 187,00 |
| 19.05.2025 | 34,52 | 34,52 | 34,39 | 34,39 | -1,55% | 170,00 |
| 16.05.2025 | 33,10 | 34,93 | 32,50 | 34,93 | 2,77% | 1.695,00 |
| 15.05.2025 | 34,40 | 34,40 | 33,99 | 33,99 | -1,79% | 85,00 |
| 14.05.2025 | 34,44 | 34,61 | 34,44 | 34,61 | 0,70% | 94,00 |
| 13.05.2025 | 34,50 | 34,53 | 34,16 | 34,37 | 0,88% | 219,00 |
| 12.05.2025 | 34,28 | 35,19 | 34,07 | 34,07 | 2,71% | 1.874,00 |
| 09.05.2025 | 32,82 | 33,17 | 32,82 | 33,17 | 3,30% | 203,00 |
| 08.05.2025 | 32,07 | 32,24 | 32,00 | 32,11 | -1,62% | 182,00 |
| 07.05.2025 | 32,64 | 32,64 | 32,64 | 32,64 | 1,71% | 7,00 |
| 06.05.2025 | 32,09 | 32,79 | 31,71 | 32,09 | -1,41% | - |
| 05.05.2025 | 30,92 | 32,55 | 30,56 | 32,55 | 6,16% | 145,00 |
| 02.05.2025 | 29,64 | 30,66 | 29,64 | 30,66 | 2,20% | 415,00 |
| 30.04.2025 | 30,79 | 30,79 | 29,64 | 30,00 | -0,96% | 288,00 |
| 29.04.2025 | 29,81 | 30,29 | 29,81 | 30,29 | 2,23% | 414,00 |
| 28.04.2025 | 29,70 | 30,10 | 29,38 | 29,63 | -0,77% | - |
| 25.04.2025 | 29,50 | 29,86 | 29,42 | 29,86 | 1,95% | 215,00 |
| 24.04.2025 | 28,53 | 29,29 | 28,18 | 29,29 | 2,52% | 155,00 |
| 23.04.2025 | 28,43 | 28,74 | 27,99 | 28,57 | 2,44% | 130,00 |
| 22.04.2025 | 28,10 | 28,27 | 27,89 | 27,89 | -0,43% | 355,00 |
| 17.04.2025 | 28,51 | 28,51 | 28,01 | 28,01 | 0,25% | 171,00 |
| 16.04.2025 | 27,42 | 27,94 | 27,42 | 27,94 | -3,49% | 60,00 |
| 15.04.2025 | 28,95 | 28,95 | 28,95 | 28,95 | -2,56% | 5,00 |
| 14.04.2025 | 29,65 | 29,71 | 29,65 | 29,71 | 8,35% | 115,00 |
| 11.04.2025 | 27,64 | 27,64 | 27,42 | 27,42 | 0,81% | 400,00 |
| 10.04.2025 | 28,44 | 28,44 | 27,20 | 27,20 | -0,40% | 105,00 |
| 09.04.2025 | 25,97 | 27,31 | 25,97 | 27,31 | -4,01% | 243,00 |
| 08.04.2025 | 29,13 | 29,13 | 28,26 | 28,45 | -1,86% | 116,00 |
| 07.04.2025 | 25,67 | 28,99 | 24,63 | 28,99 | 12,67% | 840,00 |