45,580€
-0,48%
Echtzeit-Aktienkurs International Seaways
Bid:
Ask:
Aktienkurse zur International Seaways Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 49,61 | 50,34 | 48,44 | 48,68 | -4,66% | 257,00 |
| 01.08.2024 | 52,26 | 52,26 | 51,06 | 51,06 | -1,69% | 224,00 |
| 31.07.2024 | 52,20 | 52,20 | 51,94 | 51,94 | 0,74% | 140,00 |
| 30.07.2024 | 51,56 | 51,56 | 51,56 | 51,56 | 1,18% | 25,00 |
| 29.07.2024 | 51,50 | 51,50 | 50,96 | 50,96 | 1,80% | 151,00 |
| 26.07.2024 | 50,60 | 51,64 | 50,06 | 50,06 | -4,97% | 288,00 |
| 25.07.2024 | 52,68 | 52,68 | 52,68 | 52,68 | 0,34% | 60,00 |
| 24.07.2024 | 52,84 | 52,84 | 52,50 | 52,50 | -4,37% | 26,00 |
| 23.07.2024 | 54,38 | 54,90 | 54,38 | 54,90 | 1,97% | 214,00 |
| 22.07.2024 | 51,62 | 53,95 | 51,56 | 53,84 | 5,16% | - |
| 19.07.2024 | 51,20 | 51,20 | 51,20 | 51,20 | 1,67% | 40,00 |
| 18.07.2024 | 50,36 | 50,36 | 50,36 | 50,36 | -2,78% | 116,00 |
| 17.07.2024 | 51,80 | 51,80 | 51,80 | 51,80 | -1,03% | 60,00 |
| 16.07.2024 | 52,54 | 52,54 | 52,34 | 52,34 | 1,12% | 200,00 |
| 15.07.2024 | 51,30 | 51,76 | 51,30 | 51,76 | 1,27% | 14,00 |
| 12.07.2024 | 52,38 | 52,89 | 50,90 | 51,11 | -2,33% | - |
| 11.07.2024 | 52,78 | 52,78 | 51,29 | 52,33 | -1,11% | - |
| 10.07.2024 | 52,18 | 52,92 | 52,18 | 52,92 | 1,73% | 111,00 |
| 09.07.2024 | 52,30 | 52,30 | 52,02 | 52,02 | -2,44% | 200,00 |
| 08.07.2024 | 54,34 | 54,34 | 53,32 | 53,32 | -5,09% | 26,00 |
| 05.07.2024 | 56,18 | 56,18 | 56,18 | 56,18 | 0,84% | 30,00 |
| 04.07.2024 | 55,79 | 55,93 | 55,69 | 55,71 | 0,13% | - |
| 03.07.2024 | 55,64 | 55,64 | 55,64 | 55,64 | 1,16% | 15,00 |
| 02.07.2024 | 55,02 | 56,16 | 55,00 | 55,00 | 0,81% | 333,00 |
| 01.07.2024 | 54,52 | 55,62 | 54,52 | 54,56 | -0,62% | 42,00 |
| 28.06.2024 | 54,90 | 54,90 | 54,90 | 54,90 | -2,17% | 35,00 |
| 27.06.2024 | 56,58 | 56,58 | 55,30 | 56,12 | -1,44% | 801,00 |
| 26.06.2024 | 56,94 | 56,94 | 56,94 | 56,94 | 2,30% | 90,00 |
| 25.06.2024 | 55,66 | 55,66 | 55,66 | 55,66 | -1,07% | 1,00 |
| 24.06.2024 | 56,50 | 56,56 | 55,48 | 56,26 | 0,86% | 189,00 |
| 21.06.2024 | 55,38 | 56,16 | 55,38 | 55,78 | 0,90% | 495,00 |
| 20.06.2024 | 55,28 | 55,28 | 55,28 | 55,28 | 4,38% | 50,00 |
| 19.06.2024 | 51,92 | 52,96 | 51,92 | 52,96 | 0,76% | 80,00 |
| 18.06.2024 | 51,48 | 52,56 | 50,80 | 52,56 | 3,14% | 1.174,00 |
| 17.06.2024 | 51,84 | 51,84 | 50,94 | 50,96 | -1,05% | 403,00 |
| 14.06.2024 | 54,30 | 54,30 | 51,50 | 51,50 | -4,84% | 350,00 |
| 13.06.2024 | 53,92 | 54,12 | 53,42 | 54,12 | -0,81% | 600,00 |
| 12.06.2024 | 53,58 | 54,56 | 53,58 | 54,56 | -3,40% | 22,00 |
| 11.06.2024 | 56,38 | 56,48 | 55,10 | 56,48 | -0,32% | 1.241,00 |
| 10.06.2024 | 56,66 | 56,66 | 56,66 | 56,66 | -1,22% | 1,00 |
| 07.06.2024 | 58,00 | 58,00 | 57,36 | 57,36 | 0,02% | 848,00 |
| 06.06.2024 | 57,99 | 58,21 | 56,94 | 57,35 | 0,97% | - |
| 05.06.2024 | 56,76 | 56,80 | 56,76 | 56,80 | -1,08% | 83,00 |
| 04.06.2024 | 57,74 | 59,26 | 57,26 | 57,42 | -4,30% | 273,00 |
| 03.06.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 0,94% | 3,00 |
| 31.05.2024 | 59,28 | 60,40 | 59,28 | 59,44 | 1,30% | 109,00 |
| 30.05.2024 | 58,68 | 58,68 | 58,68 | 58,68 | 0,07% | 4,00 |
| 29.05.2024 | 58,40 | 58,64 | 58,40 | 58,64 | -1,58% | 172,00 |
| 28.05.2024 | 59,58 | 59,58 | 59,58 | 59,58 | -0,78% | 17,00 |
| 27.05.2024 | 60,03 | 60,07 | 59,89 | 60,05 | 0,08% | - |
| 24.05.2024 | 58,68 | 60,00 | 58,68 | 60,00 | 1,08% | 119,00 |
| 23.05.2024 | 59,68 | 59,68 | 59,36 | 59,36 | -1,43% | 55,00 |
| 22.05.2024 | 59,18 | 60,22 | 59,18 | 60,22 | 1,76% | 25,00 |
| 21.05.2024 | 59,44 | 59,46 | 58,30 | 59,18 | -0,03% | 1.163,00 |
| 20.05.2024 | 57,68 | 59,20 | 57,68 | 59,20 | 1,34% | 581,00 |
| 17.05.2024 | 57,90 | 58,42 | 57,46 | 58,42 | 0,24% | 1.053,00 |
| 16.05.2024 | 58,22 | 58,28 | 57,16 | 58,28 | 1,67% | 31,00 |
| 15.05.2024 | 58,46 | 58,46 | 57,32 | 57,32 | -1,02% | 203,00 |
| 14.05.2024 | 57,20 | 57,96 | 56,41 | 57,91 | 1,31% | - |
| 13.05.2024 | 57,56 | 57,56 | 57,12 | 57,16 | -0,35% | 181,00 |
| 10.05.2024 | 57,14 | 58,00 | 57,14 | 57,36 | -1,24% | 528,00 |
| 09.05.2024 | 56,44 | 58,08 | 56,44 | 58,08 | 2,15% | 977,00 |
| 08.05.2024 | 53,26 | 57,00 | 53,26 | 56,86 | 6,76% | 2.602,00 |
| 07.05.2024 | 52,94 | 53,26 | 52,94 | 53,26 | 0,87% | 85,00 |
| 06.05.2024 | 52,78 | 53,30 | 52,78 | 52,80 | 0,11% | 260,00 |
| 03.05.2024 | 52,74 | 52,74 | 52,64 | 52,74 | 1,23% | 145,00 |
| 02.05.2024 | 51,42 | 52,10 | 51,42 | 52,10 | 0,12% | 126,00 |