31,190€
-0,98%
Echtzeit-Aktienkurs International Seaways Inc
Bid:
Ask:
Aktienkurse zur International Seaways Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 41,14 | 41,14 | 40,34 | 40,34 | -1,61% | 335,00 |
| 07.11.2024 | 42,16 | 43,20 | 41,00 | 41,00 | -1,11% | 2.011,00 |
| 06.11.2024 | 41,56 | 42,21 | 40,54 | 41,46 | 5,52% | 4.495,00 |
| 05.11.2024 | 40,08 | 40,32 | 39,29 | 39,29 | -1,28% | 933,00 |
| 04.11.2024 | 40,39 | 40,42 | 39,80 | 39,80 | -0,57% | 716,00 |
| 01.11.2024 | 40,14 | 40,34 | 39,94 | 40,03 | -0,69% | 800,00 |
| 31.10.2024 | 39,97 | 40,31 | 39,51 | 40,31 | 0,88% | 868,00 |
| 30.10.2024 | 40,43 | 40,83 | 39,72 | 39,96 | -1,75% | 1.363,00 |
| 29.10.2024 | 41,59 | 41,59 | 40,50 | 40,67 | -1,05% | 1.029,00 |
| 28.10.2024 | 42,67 | 42,80 | 40,98 | 41,10 | -2,74% | 2.038,00 |
| 25.10.2024 | 41,98 | 43,24 | 41,80 | 42,26 | 1,83% | 3.779,00 |
| 24.10.2024 | 42,14 | 44,00 | 41,50 | 41,50 | -1,00% | 1.980,00 |
| 23.10.2024 | 44,50 | 44,82 | 41,82 | 41,92 | -5,90% | 3.035,00 |
| 22.10.2024 | 46,23 | 46,23 | 44,50 | 44,55 | -3,30% | 3.196,00 |
| 21.10.2024 | 47,50 | 48,83 | 45,23 | 46,07 | -0,07% | 9.576,00 |
| 18.10.2024 | 45,70 | 46,45 | 45,41 | 46,10 | 1,70% | 3.329,00 |
| 17.10.2024 | 45,67 | 46,63 | 44,88 | 45,33 | 0,22% | 4.887,00 |
| 16.10.2024 | 44,65 | 46,00 | 44,61 | 45,23 | 1,21% | 5.966,00 |
| 15.10.2024 | 46,25 | 46,57 | 44,69 | 44,69 | -3,77% | 810,00 |
| 14.10.2024 | 46,74 | 46,93 | 46,44 | 46,44 | -2,29% | 139,00 |
| 11.10.2024 | 47,56 | 47,88 | 47,02 | 47,53 | -0,56% | - |
| 10.10.2024 | 47,80 | 47,80 | 47,80 | 47,80 | -0,27% | 8,00 |
| 09.10.2024 | 48,89 | 48,89 | 47,50 | 47,93 | -1,32% | 84,00 |
| 08.10.2024 | 48,74 | 49,80 | 48,05 | 48,57 | -0,90% | 207,00 |
| 07.10.2024 | 49,12 | 49,35 | 48,97 | 49,01 | -0,93% | 145,00 |
| 04.10.2024 | 49,45 | 49,74 | 49,41 | 49,47 | 0,47% | 157,00 |
| 03.10.2024 | 49,24 | 49,24 | 49,24 | 49,24 | 7,42% | 40,00 |
| 02.10.2024 | 45,84 | 45,84 | 45,84 | 45,84 | -1,55% | 1,00 |
| 01.10.2024 | 46,73 | 46,73 | 46,56 | 46,56 | -0,39% | 87,00 |
| 30.09.2024 | 46,74 | 46,74 | 46,74 | 46,74 | 0,52% | 129,00 |
| 27.09.2024 | 46,63 | 46,73 | 46,07 | 46,50 | -0,49% | - |
| 26.09.2024 | 46,55 | 46,73 | 46,55 | 46,73 | 2,69% | 32,00 |
| 25.09.2024 | 46,04 | 46,19 | 45,21 | 45,51 | -1,60% | - |
| 24.09.2024 | 45,60 | 46,32 | 45,54 | 46,25 | 1,97% | - |
| 23.09.2024 | 45,58 | 45,58 | 44,99 | 45,35 | -0,18% | 94,00 |
| 20.09.2024 | 45,43 | 45,43 | 45,43 | 45,43 | -1,50% | 62,00 |
| 19.09.2024 | 46,12 | 46,12 | 46,12 | 46,12 | 1,13% | 56,00 |
| 18.09.2024 | 45,88 | 46,23 | 45,53 | 45,61 | -0,43% | - |
| 17.09.2024 | 45,91 | 45,91 | 45,07 | 45,80 | 1,26% | 591,00 |
| 16.09.2024 | 44,79 | 45,47 | 44,79 | 45,23 | 1,32% | 136,00 |
| 13.09.2024 | 44,64 | 44,64 | 44,64 | 44,64 | 1,59% | 11,00 |
| 12.09.2024 | 43,92 | 43,94 | 43,92 | 43,94 | 1,64% | 129,00 |
| 11.09.2024 | 43,10 | 43,23 | 43,10 | 43,23 | 0,07% | 78,00 |
| 10.09.2024 | 45,37 | 45,37 | 43,20 | 43,20 | -3,72% | 64,00 |
| 09.09.2024 | 45,73 | 45,73 | 44,37 | 44,87 | -0,21% | 967,00 |
| 06.09.2024 | 44,68 | 45,52 | 44,40 | 44,97 | 0,32% | - |
| 05.09.2024 | 44,50 | 44,95 | 44,00 | 44,82 | -1,39% | 3.167,00 |
| 04.09.2024 | 45,37 | 45,45 | 45,37 | 45,45 | -0,46% | 44,00 |
| 03.09.2024 | 46,66 | 46,66 | 45,66 | 45,66 | -3,47% | 134,00 |
| 02.09.2024 | 47,21 | 47,30 | 47,21 | 47,30 | 0,66% | 28,00 |
| 30.08.2024 | 46,99 | 46,99 | 46,99 | 46,99 | 2,82% | 70,00 |
| 29.08.2024 | 45,70 | 45,70 | 45,70 | 45,70 | 1,65% | 120,00 |
| 28.08.2024 | 46,28 | 46,28 | 44,96 | 44,96 | -0,82% | 167,00 |
| 27.08.2024 | 45,33 | 45,33 | 45,33 | 45,33 | -0,98% | 1,00 |
| 26.08.2024 | 45,49 | 46,74 | 45,48 | 45,78 | 0,59% | - |
| 23.08.2024 | 45,45 | 45,51 | 45,45 | 45,51 | 1,09% | 354,00 |
| 22.08.2024 | 45,06 | 45,56 | 44,83 | 45,02 | -1,92% | - |
| 21.08.2024 | 45,81 | 45,90 | 45,81 | 45,90 | 0,97% | 264,00 |
| 20.08.2024 | 46,00 | 46,03 | 45,46 | 45,46 | -1,88% | 286,00 |
| 19.08.2024 | 46,33 | 46,33 | 46,33 | 46,33 | -0,24% | 19,00 |
| 16.08.2024 | 46,64 | 46,64 | 46,30 | 46,44 | -0,24% | 227,00 |
| 15.08.2024 | 45,74 | 46,55 | 44,84 | 46,55 | 3,47% | 223,00 |
| 14.08.2024 | 45,27 | 45,27 | 44,99 | 44,99 | 0,56% | 1.689,00 |
| 13.08.2024 | 44,88 | 44,88 | 44,74 | 44,74 | -1,45% | 171,00 |
| 12.08.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 0,69% | 245,00 |
| 09.08.2024 | 45,50 | 45,65 | 45,09 | 45,09 | 0,74% | 168,00 |
| 08.08.2024 | 44,91 | 45,25 | 44,76 | 44,76 | -0,16% | 296,00 |
| 07.08.2024 | 47,52 | 47,63 | 44,83 | 44,83 | -3,90% | 235,00 |
| 06.08.2024 | 46,81 | 46,81 | 46,65 | 46,65 | 1,81% | 85,00 |
| 05.08.2024 | 47,03 | 47,03 | 44,52 | 45,82 | -5,88% | 235,00 |