82,900€
-0,72%
Echtzeit-Aktienkurs International Seaways Inc
Bid:
Ask:
Aktienkurse zur International Seaways Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 83,13 | 83,15 | 82,95 | 83,05 | 1,28% | - |
| 30.07.2026 | 83,50 | 83,50 | 82,00 | 82,00 | -1,97% | 221,00 |
| 29.07.2026 | 82,85 | 83,65 | 82,75 | 83,65 | 2,14% | 350,00 |
| 28.07.2026 | 82,80 | 82,85 | 81,35 | 81,90 | 3,47% | 1.245,00 |
| 27.07.2026 | 81,70 | 81,70 | 79,15 | 79,15 | -3,06% | 176,00 |
| 24.07.2026 | 81,10 | 82,00 | 81,10 | 81,65 | 1,68% | 1.985,00 |
| 23.07.2026 | 78,30 | 80,30 | 78,25 | 80,30 | 2,36% | 956,00 |
| 22.07.2026 | 78,35 | 78,45 | 78,35 | 78,45 | -0,76% | 126,00 |
| 21.07.2026 | 77,05 | 80,40 | 77,05 | 79,05 | 1,41% | 198,00 |
| 20.07.2026 | 74,50 | 78,50 | 74,50 | 77,95 | 3,66% | 117,00 |
| 17.07.2026 | 77,55 | 77,55 | 75,20 | 75,20 | -4,14% | 32,00 |
| 16.07.2026 | 77,80 | 79,00 | 77,80 | 78,45 | 1,88% | 822,00 |
| 15.07.2026 | 77,75 | 77,80 | 74,95 | 77,00 | -1,66% | 570,00 |
| 14.07.2026 | 75,85 | 78,30 | 75,85 | 78,30 | 2,09% | 266,00 |
| 13.07.2026 | 78,00 | 78,15 | 76,65 | 76,70 | 4,57% | 243,00 |
| 10.07.2026 | 73,35 | 73,35 | 73,35 | 73,35 | 1,38% | 68,00 |
| 09.07.2026 | 76,95 | 77,00 | 71,05 | 72,35 | -5,67% | 865,00 |
| 08.07.2026 | 74,20 | 76,70 | 74,20 | 76,70 | 3,58% | 225,00 |
| 07.07.2026 | 75,45 | 75,45 | 74,05 | 74,05 | -1,00% | 141,00 |
| 06.07.2026 | 72,20 | 74,80 | 72,20 | 74,80 | 2,68% | 3,00 |
| 03.07.2026 | 72,80 | 72,85 | 72,80 | 72,85 | 2,10% | 177,00 |
| 02.07.2026 | 68,95 | 72,20 | 68,95 | 71,35 | 4,47% | 281,00 |
| 01.07.2026 | 67,60 | 68,80 | 67,30 | 68,30 | 2,32% | 424,00 |
| 30.06.2026 | 67,70 | 69,50 | 66,35 | 66,75 | -1,98% | 827,00 |
| 29.06.2026 | 69,35 | 69,40 | 67,60 | 68,10 | -0,80% | 632,00 |
| 26.06.2026 | 70,90 | 71,40 | 68,65 | 68,65 | -3,72% | 122,00 |
| 25.06.2026 | 76,45 | 77,65 | 71,30 | 71,30 | -7,10% | 443,00 |
| 24.06.2026 | 76,55 | 76,75 | 76,55 | 76,75 | -2,23% | 35,00 |
| 23.06.2026 | 77,55 | 78,50 | 76,15 | 78,50 | 1,95% | 146,00 |
| 22.06.2026 | 74,30 | 77,00 | 74,30 | 77,00 | 5,41% | 1.238,00 |
| 19.06.2026 | 73,05 | 73,05 | 73,05 | 73,05 | -0,68% | 90,00 |
| 18.06.2026 | 69,00 | 73,55 | 69,00 | 73,55 | 4,92% | 43,00 |
| 17.06.2026 | 70,15 | 71,35 | 70,10 | 70,10 | -1,34% | 89,00 |
| 16.06.2026 | 69,70 | 71,05 | 69,30 | 71,05 | 0,71% | 211,00 |
| 15.06.2026 | 71,95 | 71,95 | 69,85 | 70,55 | 2,77% | 300,00 |
| 12.06.2026 | 67,30 | 68,65 | 67,25 | 68,65 | -6,15% | 35,00 |
| 11.06.2026 | 72,85 | 73,35 | 72,85 | 73,15 | 3,25% | 186,00 |
| 10.06.2026 | 69,55 | 71,80 | 69,55 | 70,85 | -0,07% | 56,00 |
| 09.06.2026 | 71,85 | 71,90 | 70,90 | 70,90 | 1,29% | 283,00 |
| 08.06.2026 | 70,70 | 71,90 | 70,00 | 70,00 | -1,55% | 277,00 |
| 05.06.2026 | 68,10 | 71,10 | 68,10 | 71,10 | 4,87% | 185,00 |
| 04.06.2026 | 67,75 | 67,80 | 67,75 | 67,80 | -0,51% | 22,00 |
| 03.06.2026 | 68,45 | 68,45 | 68,15 | 68,15 | 1,34% | 90,00 |
| 02.06.2026 | 67,10 | 68,40 | 66,60 | 67,25 | -1,82% | 163,00 |
| 01.06.2026 | 66,40 | 68,50 | 65,80 | 68,50 | 3,79% | 412,00 |
| 29.05.2026 | 65,05 | 66,00 | 65,00 | 66,00 | 0,00% | 106,00 |
| 28.05.2026 | 69,90 | 69,90 | 65,75 | 66,00 | -4,21% | 1.680,00 |
| 27.05.2026 | 70,50 | 72,05 | 68,90 | 68,90 | -2,96% | 584,00 |
| 26.05.2026 | 72,25 | 72,25 | 70,85 | 71,00 | -2,81% | 79,00 |
| 25.05.2026 | 71,60 | 73,05 | 71,60 | 73,05 | 0,21% | 85,00 |
| 22.05.2026 | 73,00 | 73,00 | 72,90 | 72,90 | -0,61% | 55,00 |
| 21.05.2026 | 75,65 | 75,80 | 73,35 | 73,35 | -1,74% | 438,00 |
| 20.05.2026 | 73,90 | 74,65 | 73,90 | 74,65 | 3,82% | 56,00 |
| 19.05.2026 | 73,95 | 73,95 | 71,90 | 71,90 | -2,77% | 161,00 |
| 18.05.2026 | 71,50 | 74,80 | 71,50 | 73,95 | 2,21% | 109,00 |
| 15.05.2026 | 73,95 | 73,95 | 72,35 | 72,35 | -1,43% | 7,00 |
| 14.05.2026 | 73,75 | 74,65 | 73,10 | 73,40 | 0,55% | 172,00 |
| 13.05.2026 | 74,65 | 74,65 | 72,55 | 73,00 | -1,82% | 296,00 |
| 12.05.2026 | 76,55 | 76,55 | 74,35 | 74,35 | -2,81% | 215,00 |
| 11.05.2026 | 76,30 | 76,50 | 76,30 | 76,50 | -1,03% | 340,00 |
| 08.05.2026 | 76,15 | 77,90 | 76,10 | 77,30 | 0,85% | 119,00 |
| 07.05.2026 | 73,80 | 76,65 | 73,80 | 76,65 | 6,61% | 112,00 |
| 06.05.2026 | 75,90 | 75,90 | 71,90 | 71,90 | -4,20% | 1.598,00 |
| 05.05.2026 | 73,45 | 75,70 | 72,10 | 75,05 | 3,59% | 556,00 |
| 04.05.2026 | 73,75 | 73,75 | 72,20 | 72,45 | 5,08% | 633,00 |
| 30.04.2026 | 68,90 | 68,95 | 68,90 | 68,95 | -2,06% | 5,00 |
| 29.04.2026 | 70,85 | 70,85 | 70,40 | 70,40 | 0,72% | 16,00 |
| 28.04.2026 | 68,25 | 69,90 | 68,25 | 69,90 | 3,63% | 259,00 |
| 27.04.2026 | 67,90 | 68,70 | 67,40 | 67,45 | 0,15% | 202,00 |
| 24.04.2026 | 64,00 | 67,35 | 64,00 | 67,35 | 2,05% | 399,00 |
| 23.04.2026 | 64,15 | 66,00 | 64,15 | 66,00 | 2,88% | 118,00 |
| 22.04.2026 | 64,30 | 64,60 | 63,15 | 64,15 | -4,89% | 369,00 |
| 21.04.2026 | 66,40 | 67,45 | 66,40 | 67,45 | 3,69% | 50,00 |
| 20.04.2026 | 63,30 | 65,35 | 63,30 | 65,05 | 0,15% | 354,00 |
| 17.04.2026 | 64,85 | 64,95 | 63,65 | 64,95 | 2,04% | 324,00 |
| 16.04.2026 | 63,05 | 63,65 | 63,05 | 63,65 | 1,68% | 212,00 |
| 15.04.2026 | 62,05 | 63,35 | 62,05 | 62,60 | 0,24% | 114,00 |
| 14.04.2026 | 63,00 | 63,00 | 62,45 | 62,45 | -0,72% | 35,00 |
| 13.04.2026 | 62,85 | 63,60 | 62,85 | 62,90 | 1,21% | 136,00 |
| 10.04.2026 | 64,65 | 64,65 | 61,75 | 62,15 | -4,53% | 1.331,00 |
| 09.04.2026 | 65,95 | 65,95 | 64,60 | 65,10 | 0,15% | 37,00 |
| 08.04.2026 | 62,50 | 65,00 | 62,50 | 65,00 | 1,40% | 785,00 |
| 07.04.2026 | 66,30 | 67,00 | 64,10 | 64,10 | -0,59% | 587,00 |
| 02.04.2026 | 62,56 | 64,48 | 61,44 | 64,48 | 2,35% | 76,00 |
| 01.04.2026 | 63,90 | 63,90 | 61,90 | 63,00 | -0,03% | 656,00 |
| 31.03.2026 | 62,00 | 63,02 | 61,78 | 63,02 | 3,01% | 96,00 |
| 30.03.2026 | 62,54 | 62,54 | 61,18 | 61,18 | 0,92% | 336,00 |
| 27.03.2026 | 60,46 | 60,62 | 60,44 | 60,62 | -1,59% | 223,00 |
| 26.03.2026 | 61,60 | 61,60 | 61,60 | 61,60 | -3,54% | 12,00 |
| 25.03.2026 | 63,42 | 63,86 | 63,42 | 63,86 | 0,85% | 150,00 |
| 24.03.2026 | 60,64 | 63,32 | 60,64 | 63,32 | 8,24% | 478,00 |
| 23.03.2026 | 58,78 | 59,50 | 58,50 | 58,50 | -3,56% | 257,00 |
| 20.03.2026 | 60,52 | 60,66 | 60,42 | 60,66 | -2,26% | 214,00 |
| 19.03.2026 | 60,84 | 62,06 | 60,84 | 62,06 | 2,65% | 561,00 |
| 18.03.2026 | 60,60 | 60,60 | 60,46 | 60,46 | 3,24% | 82,00 |
| 17.03.2026 | 59,18 | 59,90 | 58,56 | 58,56 | -1,65% | 250,00 |
| 16.03.2026 | 57,78 | 59,54 | 57,78 | 59,54 | 2,80% | 597,00 |
| 13.03.2026 | 57,66 | 58,18 | 57,66 | 57,92 | -0,21% | 470,00 |
| 12.03.2026 | 60,32 | 60,32 | 57,80 | 58,04 | -3,78% | 802,00 |
| 11.03.2026 | 63,00 | 63,32 | 60,32 | 60,32 | -5,01% | 300,00 |