61,520€
-0,13%
Echtzeit-Aktienkurs International Seaways Inc
Bid:
Ask:
Aktienkurse zur International Seaways Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 60,84 | 60,88 | 60,34 | 60,45 | -1,87% | 137,00 |
| 26.03.2026 | 61,60 | 61,60 | 61,60 | 61,60 | -3,54% | 12,00 |
| 25.03.2026 | 63,42 | 63,86 | 63,42 | 63,86 | 0,85% | 150,00 |
| 24.03.2026 | 60,64 | 63,32 | 60,64 | 63,32 | 8,24% | 478,00 |
| 23.03.2026 | 58,78 | 59,50 | 58,50 | 58,50 | -3,56% | 257,00 |
| 20.03.2026 | 60,52 | 60,66 | 60,42 | 60,66 | -2,26% | 214,00 |
| 19.03.2026 | 60,84 | 62,06 | 60,84 | 62,06 | 2,65% | 561,00 |
| 18.03.2026 | 60,60 | 60,60 | 60,46 | 60,46 | 3,24% | 82,00 |
| 17.03.2026 | 59,18 | 59,90 | 58,56 | 58,56 | -1,65% | 250,00 |
| 16.03.2026 | 57,78 | 59,54 | 57,78 | 59,54 | 2,80% | 597,00 |
| 13.03.2026 | 57,66 | 58,18 | 57,66 | 57,92 | -0,21% | 470,00 |
| 12.03.2026 | 60,32 | 60,32 | 57,80 | 58,04 | -3,78% | 802,00 |
| 11.03.2026 | 63,00 | 63,32 | 60,32 | 60,32 | -5,01% | 300,00 |
| 10.03.2026 | 64,76 | 64,76 | 63,40 | 63,50 | -3,23% | 833,00 |
| 09.03.2026 | 65,38 | 66,00 | 62,20 | 65,62 | 7,57% | 704,00 |
| 06.03.2026 | 61,96 | 61,96 | 61,00 | 61,00 | -1,71% | 375,00 |
| 05.03.2026 | 64,26 | 64,26 | 62,06 | 62,06 | -4,29% | 377,00 |
| 04.03.2026 | 65,48 | 65,48 | 64,62 | 64,84 | -1,10% | 106,00 |
| 03.03.2026 | 66,80 | 66,80 | 63,48 | 65,56 | 1,17% | 1.547,00 |
| 02.03.2026 | 68,00 | 71,90 | 63,66 | 64,80 | 2,02% | 1.982,00 |
| 27.02.2026 | 60,38 | 64,02 | 60,38 | 63,52 | 4,10% | 1.466,00 |
| 26.02.2026 | 60,06 | 61,02 | 59,14 | 61,02 | 4,17% | 995,00 |
| 25.02.2026 | 58,58 | 58,58 | 58,58 | 58,58 | -0,37% | 20,00 |
| 24.02.2026 | 56,40 | 58,80 | 56,40 | 58,80 | 3,16% | 87,00 |
| 23.02.2026 | 57,38 | 57,38 | 56,76 | 57,00 | -0,18% | 47,00 |
| 20.02.2026 | 56,66 | 57,10 | 56,62 | 57,10 | 0,00% | 133,00 |
| 19.02.2026 | 54,92 | 57,10 | 54,92 | 57,10 | 3,07% | 521,00 |
| 18.02.2026 | 55,40 | 55,40 | 55,40 | 55,40 | 2,40% | 214,00 |
| 17.02.2026 | 54,54 | 54,54 | 53,22 | 54,10 | -1,13% | 97,00 |
| 16.02.2026 | 54,62 | 54,72 | 54,62 | 54,72 | 2,74% | 12,00 |
| 13.02.2026 | 51,76 | 53,26 | 51,74 | 53,26 | 1,14% | 1.227,00 |
| 12.02.2026 | 52,50 | 53,18 | 51,96 | 52,66 | 0,92% | 69,00 |
| 11.02.2026 | 50,48 | 52,50 | 50,42 | 52,18 | 2,07% | 859,00 |
| 10.02.2026 | 50,98 | 51,12 | 50,98 | 51,12 | 0,31% | 281,00 |
| 09.02.2026 | 52,12 | 52,12 | 50,96 | 50,96 | -1,05% | 14,00 |
| 06.02.2026 | 49,80 | 51,50 | 49,16 | 51,50 | 3,89% | 408,00 |
| 05.02.2026 | 49,43 | 49,57 | 49,43 | 49,57 | -2,04% | 602,00 |
| 04.02.2026 | 50,60 | 50,60 | 50,60 | 50,60 | -1,59% | 5,00 |
| 03.02.2026 | 51,10 | 51,42 | 50,70 | 51,42 | 0,59% | 553,00 |
| 02.02.2026 | 50,48 | 51,32 | 49,95 | 51,12 | 2,86% | 457,00 |
| 30.01.2026 | 49,70 | 49,70 | 49,70 | 49,70 | 0,37% | 7,00 |
| 29.01.2026 | 49,76 | 50,59 | 48,79 | 49,52 | -1,44% | - |
| 28.01.2026 | 47,44 | 50,24 | 47,44 | 50,24 | 5,13% | 572,00 |
| 27.01.2026 | 47,53 | 47,79 | 47,53 | 47,79 | -0,15% | 120,00 |
| 26.01.2026 | 47,86 | 47,86 | 47,86 | 47,86 | -1,20% | 1,00 |
| 23.01.2026 | 48,44 | 48,44 | 48,44 | 48,44 | 0,77% | 4,00 |
| 22.01.2026 | 48,75 | 48,75 | 48,07 | 48,07 | -1,92% | 88,00 |
| 21.01.2026 | 47,89 | 49,05 | 47,89 | 49,01 | 5,35% | 1.085,00 |
| 20.01.2026 | 47,03 | 47,03 | 46,50 | 46,52 | -3,11% | 406,00 |
| 19.01.2026 | 48,06 | 48,10 | 47,98 | 48,02 | 1,66% | - |
| 16.01.2026 | 47,23 | 47,23 | 47,23 | 47,23 | -0,44% | 100,00 |
| 15.01.2026 | 48,99 | 48,99 | 47,02 | 47,44 | -2,99% | 995,00 |
| 14.01.2026 | 47,24 | 48,90 | 47,24 | 48,90 | 1,62% | 572,00 |
| 13.01.2026 | 46,15 | 48,18 | 46,15 | 48,12 | 2,17% | 1.308,00 |
| 12.01.2026 | 45,96 | 47,13 | 45,96 | 47,10 | 1,05% | 191,00 |
| 09.01.2026 | 46,63 | 46,63 | 46,61 | 46,61 | -0,53% | 92,00 |
| 08.01.2026 | 45,80 | 46,86 | 45,80 | 46,86 | 1,71% | 817,00 |
| 07.01.2026 | 41,95 | 46,07 | 41,10 | 46,07 | 13,44% | 1.121,00 |
| 06.01.2026 | 40,61 | 40,61 | 40,61 | 40,61 | -0,81% | 30,00 |
| 05.01.2026 | 39,50 | 40,94 | 39,29 | 40,94 | 2,27% | 16.407,00 |
| 02.01.2026 | 41,78 | 41,78 | 39,88 | 40,03 | -5,03% | 1.661,00 |
| 30.12.2025 | 41,33 | 42,15 | 41,33 | 42,15 | 1,13% | 24,00 |
| 29.12.2025 | 40,85 | 41,68 | 40,85 | 41,68 | 2,66% | 717,00 |
| 23.12.2025 | 41,82 | 41,82 | 40,60 | 40,60 | -2,07% | 92,00 |
| 22.12.2025 | 41,73 | 41,73 | 41,46 | 41,46 | -0,05% | 4,00 |
| 19.12.2025 | 41,48 | 41,48 | 41,48 | 41,48 | 1,02% | 7,00 |
| 18.12.2025 | 41,06 | 41,06 | 41,06 | 41,06 | -1,89% | 349,00 |
| 17.12.2025 | 40,65 | 41,86 | 40,65 | 41,85 | -0,05% | 113,00 |
| 16.12.2025 | 41,87 | 41,87 | 41,87 | 41,87 | 1,28% | 150,00 |
| 15.12.2025 | 41,91 | 41,91 | 40,80 | 41,34 | -0,08% | 317,00 |
| 12.12.2025 | 41,76 | 41,81 | 40,92 | 41,38 | 0,42% | - |
| 11.12.2025 | 42,38 | 42,38 | 41,20 | 41,20 | -2,30% | 128,00 |
| 10.12.2025 | 43,00 | 43,00 | 41,78 | 42,17 | -1,45% | 2.649,00 |
| 09.12.2025 | 43,80 | 43,80 | 42,79 | 42,79 | -4,44% | 115,00 |
| 08.12.2025 | 44,33 | 44,78 | 44,33 | 44,78 | 0,13% | 22,00 |
| 05.12.2025 | 44,72 | 44,72 | 44,72 | 44,72 | 0,38% | 131,00 |
| 04.12.2025 | 44,55 | 44,55 | 44,55 | 44,55 | -1,15% | 6,00 |
| 03.12.2025 | 45,07 | 45,07 | 45,07 | 45,07 | 1,30% | 150,00 |
| 02.12.2025 | 44,31 | 44,51 | 43,64 | 44,49 | -0,82% | - |
| 01.12.2025 | 45,63 | 45,63 | 44,86 | 44,86 | -0,60% | 1.144,00 |
| 28.11.2025 | 45,13 | 45,13 | 45,13 | 45,13 | -2,53% | 58,00 |
| 27.11.2025 | 46,30 | 46,30 | 46,30 | 46,30 | -0,19% | 110,00 |
| 26.11.2025 | 46,17 | 46,98 | 46,17 | 46,39 | -0,75% | 261,00 |
| 25.11.2025 | 46,76 | 46,76 | 46,74 | 46,74 | 0,62% | 150,00 |
| 24.11.2025 | 47,88 | 47,88 | 46,25 | 46,45 | -0,64% | 273,00 |
| 21.11.2025 | 45,72 | 46,75 | 45,72 | 46,75 | -0,32% | 335,00 |
| 20.11.2025 | 47,30 | 47,30 | 46,90 | 46,90 | 0,11% | 242,00 |
| 19.11.2025 | 47,67 | 47,67 | 46,76 | 46,85 | -1,16% | 151,00 |
| 18.11.2025 | 45,58 | 47,40 | 45,57 | 47,40 | 2,27% | 379,00 |
| 17.11.2025 | 47,05 | 47,05 | 46,35 | 46,35 | 0,78% | 129,00 |
| 14.11.2025 | 45,27 | 46,07 | 45,27 | 45,99 | -1,73% | 1.552,00 |
| 13.11.2025 | 46,79 | 46,80 | 46,79 | 46,80 | 2,90% | 130,00 |
| 12.11.2025 | 45,48 | 45,48 | 45,48 | 45,48 | -1,17% | 10,00 |
| 11.11.2025 | 46,55 | 46,55 | 46,02 | 46,02 | 0,70% | 138,00 |
| 10.11.2025 | 46,65 | 46,65 | 45,69 | 45,70 | -0,82% | 363,00 |
| 07.11.2025 | 45,02 | 46,08 | 44,94 | 46,08 | 1,79% | 1.198,00 |
| 06.11.2025 | 46,05 | 46,05 | 45,27 | 45,27 | 5,52% | 580,00 |
| 05.11.2025 | 42,90 | 42,90 | 42,90 | 42,90 | 0,49% | 25,00 |
| 04.11.2025 | 42,69 | 42,69 | 42,69 | 42,69 | -4,22% | 50,00 |
| 03.11.2025 | 44,43 | 44,58 | 44,07 | 44,57 | 1,30% | 1.315,00 |