32,775€
-0,56%
Echtzeit-Aktienkurs International Seaways Inc
Bid:
Ask:
Aktienkurse zur International Seaways Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.04.2025 | 27,81 | 27,81 | 24,87 | 25,73 | -9,50% | 2.064,00 |
| 03.04.2025 | 29,27 | 29,29 | 28,43 | 28,43 | -6,79% | 1.284,00 |
| 02.04.2025 | 30,61 | 30,61 | 30,40 | 30,50 | -2,34% | 338,00 |
| 01.04.2025 | 30,98 | 31,23 | 30,98 | 31,23 | 2,19% | 114,00 |
| 31.03.2025 | 30,80 | 30,84 | 30,40 | 30,56 | 0,33% | 338,00 |
| 28.03.2025 | 30,53 | 30,53 | 30,00 | 30,46 | 0,07% | 1.126,00 |
| 27.03.2025 | 31,90 | 31,90 | 30,44 | 30,44 | -4,43% | 158,00 |
| 26.03.2025 | 31,58 | 31,85 | 31,58 | 31,85 | 1,01% | 149,00 |
| 25.03.2025 | 31,93 | 31,93 | 31,53 | 31,53 | -0,44% | 48,00 |
| 24.03.2025 | 31,23 | 31,67 | 31,03 | 31,67 | 0,28% | 769,00 |
| 21.03.2025 | 32,58 | 32,71 | 31,58 | 31,58 | -3,31% | 227,00 |
| 20.03.2025 | 32,66 | 32,66 | 32,66 | 32,66 | 0,21% | 60,00 |
| 19.03.2025 | 31,66 | 32,59 | 31,66 | 32,59 | 2,97% | 504,00 |
| 18.03.2025 | 31,45 | 31,65 | 31,45 | 31,65 | 1,67% | 126,00 |
| 17.03.2025 | 30,90 | 31,13 | 30,90 | 31,13 | 1,77% | 580,00 |
| 14.03.2025 | 29,85 | 30,59 | 29,85 | 30,59 | 0,13% | 285,00 |
| 13.03.2025 | 30,57 | 30,71 | 30,55 | 30,55 | 1,73% | 223,00 |
| 12.03.2025 | 30,03 | 30,03 | 30,03 | 30,03 | 0,00% | 332,00 |
| 11.03.2025 | 30,65 | 30,85 | 29,70 | 30,03 | -2,12% | 1.965,00 |
| 10.03.2025 | 32,57 | 32,57 | 30,68 | 30,68 | -3,82% | 442,00 |
| 07.03.2025 | 31,76 | 32,01 | 31,41 | 31,90 | -1,24% | 920,00 |
| 06.03.2025 | 30,64 | 32,30 | 30,64 | 32,30 | 3,46% | 634,00 |
| 05.03.2025 | 31,97 | 31,97 | 30,96 | 31,22 | -2,80% | 1.747,00 |
| 04.03.2025 | 31,16 | 32,29 | 30,47 | 32,12 | 2,16% | 650,00 |
| 03.03.2025 | 32,20 | 32,74 | 31,44 | 31,44 | -3,11% | 1.369,00 |
| 28.02.2025 | 32,83 | 33,40 | 32,45 | 32,45 | -1,34% | 1.856,00 |
| 27.02.2025 | 35,26 | 35,26 | 32,46 | 32,89 | -5,46% | 676,00 |
| 26.02.2025 | 34,95 | 35,00 | 34,59 | 34,79 | -0,14% | 1.498,00 |
| 25.02.2025 | 35,98 | 36,49 | 34,84 | 34,84 | -2,60% | 784,00 |
| 24.02.2025 | 35,48 | 35,77 | 35,00 | 35,77 | -0,64% | 4.555,00 |
| 21.02.2025 | 35,95 | 36,03 | 35,95 | 36,00 | -0,69% | 307,00 |
| 20.02.2025 | 37,07 | 37,08 | 36,25 | 36,25 | -1,57% | 323,00 |
| 19.02.2025 | 37,30 | 37,30 | 36,83 | 36,83 | -0,70% | 128,00 |
| 18.02.2025 | 36,92 | 37,09 | 36,28 | 37,09 | 2,43% | 262,00 |
| 17.02.2025 | 36,84 | 36,85 | 36,21 | 36,21 | -6,26% | 42,00 |
| 14.02.2025 | 37,65 | 38,63 | 37,65 | 38,63 | 3,01% | 149,00 |
| 13.02.2025 | 39,09 | 39,09 | 37,50 | 37,50 | -3,90% | 663,00 |
| 12.02.2025 | 38,54 | 39,02 | 38,53 | 39,02 | 1,75% | 1.235,00 |
| 11.02.2025 | 38,47 | 38,64 | 38,34 | 38,35 | 0,34% | 3.075,00 |
| 10.02.2025 | 37,82 | 38,22 | 37,81 | 38,22 | -0,36% | 281,00 |
| 07.02.2025 | 38,56 | 38,72 | 38,36 | 38,36 | 0,84% | 244,00 |
| 06.02.2025 | 39,00 | 39,00 | 38,04 | 38,04 | -2,46% | 547,00 |
| 05.02.2025 | 39,01 | 39,58 | 39,00 | 39,00 | -0,38% | 251,00 |
| 04.02.2025 | 37,47 | 39,15 | 37,21 | 39,15 | 3,19% | 3.609,00 |
| 03.02.2025 | 37,13 | 39,60 | 37,13 | 37,94 | 1,77% | 5.696,00 |
| 31.01.2025 | 37,97 | 38,40 | 37,19 | 37,28 | 0,27% | 1.161,00 |
| 30.01.2025 | 36,41 | 37,18 | 36,32 | 37,18 | 4,50% | 312,00 |
| 29.01.2025 | 35,21 | 35,58 | 35,21 | 35,58 | 2,68% | 108,00 |
| 28.01.2025 | 34,94 | 34,94 | 34,65 | 34,65 | 0,70% | 145,00 |
| 27.01.2025 | 34,20 | 34,41 | 34,19 | 34,41 | 0,94% | 155,00 |
| 24.01.2025 | 35,58 | 35,58 | 34,00 | 34,09 | -3,04% | 446,00 |
| 23.01.2025 | 35,28 | 35,28 | 34,57 | 35,16 | -0,54% | 310,00 |
| 22.01.2025 | 35,06 | 35,60 | 34,94 | 35,35 | -0,45% | 499,00 |
| 21.01.2025 | 37,61 | 37,61 | 35,51 | 35,51 | -5,09% | 533,00 |
| 20.01.2025 | 37,31 | 37,56 | 37,20 | 37,42 | -0,31% | - |
| 17.01.2025 | 37,94 | 38,73 | 37,30 | 37,53 | -6,41% | 682,00 |
| 16.01.2025 | 40,84 | 40,84 | 40,10 | 40,10 | 0,12% | 210,00 |
| 15.01.2025 | 40,40 | 40,57 | 40,05 | 40,05 | 0,75% | 214,00 |