45,775€
-1,33%
Echtzeit-Aktienkurs International Seaways Inc
Bid:
Ask:
Aktienkurse zur International Seaways Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 45,78 | 46,30 | 45,76 | 45,78 | -1,33% | 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 |
| 31.10.2025 | 43,24 | 44,00 | 43,24 | 44,00 | 1,99% | 292,00 |
| 30.10.2025 | 43,69 | 43,69 | 43,14 | 43,14 | -0,55% | 923,00 |
| 29.10.2025 | 42,47 | 43,38 | 42,47 | 43,38 | 3,66% | 451,00 |
| 28.10.2025 | 41,52 | 41,87 | 41,52 | 41,85 | 1,36% | 484,00 |
| 27.10.2025 | 42,13 | 42,13 | 41,29 | 41,29 | -0,91% | 95,00 |
| 24.10.2025 | 42,19 | 42,19 | 41,67 | 41,67 | -0,74% | 815,00 |
| 23.10.2025 | 40,47 | 41,99 | 39,70 | 41,98 | 6,74% | 294,00 |
| 22.10.2025 | 39,33 | 39,33 | 39,33 | 39,33 | 0,36% | 25,00 |
| 21.10.2025 | 40,18 | 40,18 | 39,01 | 39,19 | -0,96% | 373,00 |
| 20.10.2025 | 40,02 | 40,02 | 39,57 | 39,57 | 0,18% | 110,00 |
| 17.10.2025 | 37,46 | 39,50 | 37,46 | 39,50 | 0,82% | 382,00 |
| 16.10.2025 | 37,65 | 39,18 | 37,65 | 39,18 | 3,98% | 40,00 |
| 15.10.2025 | 37,69 | 37,69 | 37,68 | 37,68 | 1,29% | 640,00 |
| 14.10.2025 | 37,46 | 37,46 | 36,87 | 37,20 | -2,03% | 110,00 |
| 13.10.2025 | 38,15 | 38,15 | 37,82 | 37,97 | 1,31% | 190,00 |
| 10.10.2025 | 37,96 | 37,96 | 37,48 | 37,48 | -2,65% | 242,00 |
| 09.10.2025 | 37,80 | 38,50 | 37,60 | 38,50 | 2,18% | 166,00 |
| 08.10.2025 | 37,68 | 37,68 | 37,68 | 37,68 | -1,44% | 470,00 |
| 07.10.2025 | 39,74 | 39,74 | 37,69 | 38,23 | -3,46% | 720,00 |
| 06.10.2025 | 39,81 | 40,80 | 39,60 | 39,60 | 2,38% | 544,00 |
| 03.10.2025 | 38,68 | 38,68 | 38,68 | 38,68 | 0,18% | 1,00 |
| 02.10.2025 | 38,61 | 38,61 | 38,61 | 38,61 | -2,13% | 100,00 |
| 01.10.2025 | 39,35 | 39,49 | 39,25 | 39,45 | 0,77% | 211,00 |
| 30.09.2025 | 39,46 | 39,56 | 39,15 | 39,15 | -0,53% | 209,00 |
| 29.09.2025 | 40,78 | 40,91 | 39,00 | 39,36 | -3,20% | 736,00 |
| 26.09.2025 | 40,66 | 40,66 | 40,66 | 40,66 | 0,04% | 88,00 |
| 25.09.2025 | 40,51 | 40,78 | 40,07 | 40,65 | -0,31% | - |
| 24.09.2025 | 40,77 | 40,77 | 40,77 | 40,77 | 0,84% | 37,00 |
| 23.09.2025 | 40,43 | 40,43 | 40,43 | 40,43 | 0,87% | 5,00 |
| 22.09.2025 | 40,09 | 40,09 | 40,08 | 40,08 | -0,35% | 23,00 |
| 19.09.2025 | 42,06 | 42,06 | 40,22 | 40,22 | -2,62% | 150,00 |
| 18.09.2025 | 41,28 | 41,30 | 41,28 | 41,30 | 0,95% | 300,00 |
| 17.09.2025 | 40,91 | 40,91 | 40,91 | 40,91 | 0,54% | 48,00 |
| 16.09.2025 | 41,23 | 41,23 | 40,69 | 40,69 | -2,35% | 132,00 |
| 15.09.2025 | 40,57 | 41,77 | 40,09 | 41,67 | 3,43% | 1.934,00 |
| 12.09.2025 | 40,09 | 40,37 | 40,09 | 40,29 | 2,61% | 415,00 |
| 11.09.2025 | 39,52 | 39,77 | 38,98 | 39,27 | -0,28% | - |
| 10.09.2025 | 39,68 | 40,17 | 39,26 | 39,38 | -2,60% | 330,00 |
| 09.09.2025 | 40,93 | 40,93 | 39,68 | 40,43 | -0,49% | 983,00 |
| 08.09.2025 | 39,95 | 40,63 | 39,72 | 40,63 | 2,87% | 1.289,00 |
| 05.09.2025 | 39,62 | 39,90 | 39,49 | 39,49 | 0,23% | 448,00 |
| 04.09.2025 | 39,29 | 39,68 | 39,29 | 39,40 | -0,30% | 198,00 |
| 03.09.2025 | 39,40 | 39,52 | 39,27 | 39,52 | 2,01% | 1.501,00 |
| 02.09.2025 | 38,51 | 38,90 | 38,51 | 38,74 | -0,36% | 768,00 |
| 01.09.2025 | 38,89 | 38,89 | 38,88 | 38,88 | 1,14% | 157,00 |
| 29.08.2025 | 38,33 | 38,44 | 38,15 | 38,44 | -0,13% | 730,00 |
| 28.08.2025 | 38,49 | 38,49 | 38,49 | 38,49 | 0,03% | 269,00 |
| 27.08.2025 | 38,50 | 38,55 | 38,48 | 38,48 | 2,64% | 1.020,00 |
| 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 |