38,565€
2,35%
Echtzeit-Aktienkurs International Seaways Inc
Bid:
Ask:
Aktienkurse zur International Seaways Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 37,88 | 37,98 | 37,88 | 37,97 | 0,76% | - |
| 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 |
| 10.07.2025 | 33,87 | 34,19 | 33,87 | 34,19 | 5,56% | 359,00 |
| 09.07.2025 | 32,75 | 32,75 | 32,39 | 32,39 | -5,32% | 890,00 |
| 08.07.2025 | 33,98 | 34,66 | 33,98 | 34,21 | 0,15% | 186,00 |
| 07.07.2025 | 33,40 | 34,16 | 33,12 | 34,16 | 2,61% | 191,00 |
| 04.07.2025 | 33,10 | 33,29 | 33,10 | 33,29 | 1,22% | 138,00 |
| 03.07.2025 | 33,19 | 33,19 | 32,50 | 32,89 | 3,36% | 652,00 |
| 02.07.2025 | 31,21 | 31,82 | 31,21 | 31,82 | 0,35% | 276,00 |
| 01.07.2025 | 31,24 | 31,71 | 30,49 | 31,71 | 3,29% | 2.218,00 |
| 30.06.2025 | 31,44 | 31,72 | 30,70 | 30,70 | -3,31% | 104,00 |
| 27.06.2025 | 32,94 | 32,94 | 31,74 | 31,75 | -2,31% | 1.059,00 |
| 26.06.2025 | 32,94 | 32,94 | 32,50 | 32,50 | -0,49% | 31,00 |
| 25.06.2025 | 32,61 | 32,66 | 31,86 | 32,66 | 1,24% | 699,00 |
| 24.06.2025 | 33,90 | 34,00 | 32,21 | 32,26 | -4,70% | - |
| 23.06.2025 | 35,25 | 35,33 | 33,85 | 33,85 | -2,34% | 1.923,00 |
| 20.06.2025 | 35,21 | 35,65 | 34,66 | 34,66 | -1,87% | 423,00 |
| 19.06.2025 | 35,65 | 35,67 | 35,32 | 35,32 | -0,87% | - |
| 18.06.2025 | 35,51 | 35,63 | 35,08 | 35,63 | 0,85% | 1.695,00 |
| 17.06.2025 | 33,79 | 35,33 | 33,79 | 35,33 | 5,46% | 587,00 |
| 16.06.2025 | 35,19 | 35,19 | 33,50 | 33,50 | -1,50% | 11.216,00 |
| 13.06.2025 | 33,15 | 34,19 | 33,15 | 34,01 | 5,33% | 890,00 |
| 12.06.2025 | 32,63 | 32,63 | 32,29 | 32,29 | -2,18% | 30,00 |
| 11.06.2025 | 32,35 | 33,14 | 32,16 | 33,01 | 1,35% | - |
| 10.06.2025 | 31,91 | 32,70 | 31,91 | 32,57 | -0,03% | 10.016,00 |
| 09.06.2025 | 33,03 | 33,03 | 32,40 | 32,58 | -2,34% | 74,00 |
| 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 |