66,175€
0,27%
Echtzeit-Aktienkurs International Seaways
Bid:
Ask:
Aktienkurse zur International Seaways Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 64,76 | 64,76 | 63,40 | 63,50 | -3,23% | 833,00 |
| 09.03.2026 | 65,38 | 66,00 | 62,20 | 65,62 | 7,57% | 704,00 |
| 06.03.2026 | 61,96 | 61,96 | 61,00 | 61,00 | -1,71% | 375,00 |
| 05.03.2026 | 64,26 | 64,26 | 62,06 | 62,06 | -4,29% | 377,00 |
| 04.03.2026 | 65,48 | 65,48 | 64,62 | 64,84 | -1,10% | 106,00 |
| 03.03.2026 | 66,80 | 66,80 | 63,48 | 65,56 | 1,17% | 1.547,00 |
| 02.03.2026 | 68,00 | 71,90 | 63,66 | 64,80 | 2,02% | 1.982,00 |
| 27.02.2026 | 60,38 | 64,02 | 60,38 | 63,52 | 4,10% | 1.466,00 |
| 26.02.2026 | 60,06 | 61,02 | 59,14 | 61,02 | 4,17% | 995,00 |
| 25.02.2026 | 58,58 | 58,58 | 58,58 | 58,58 | -0,37% | 20,00 |
| 24.02.2026 | 56,40 | 58,80 | 56,40 | 58,80 | 3,16% | 87,00 |
| 23.02.2026 | 57,38 | 57,38 | 56,76 | 57,00 | -0,18% | 47,00 |
| 20.02.2026 | 56,66 | 57,10 | 56,62 | 57,10 | 0,00% | 133,00 |
| 19.02.2026 | 54,92 | 57,10 | 54,92 | 57,10 | 3,07% | 521,00 |
| 18.02.2026 | 55,40 | 55,40 | 55,40 | 55,40 | 2,40% | 214,00 |
| 17.02.2026 | 54,54 | 54,54 | 53,22 | 54,10 | -1,13% | 97,00 |
| 16.02.2026 | 54,62 | 54,72 | 54,62 | 54,72 | 2,74% | 12,00 |
| 13.02.2026 | 51,76 | 53,26 | 51,74 | 53,26 | 1,14% | 1.227,00 |
| 12.02.2026 | 52,50 | 53,18 | 51,96 | 52,66 | 0,92% | 69,00 |
| 11.02.2026 | 50,48 | 52,50 | 50,42 | 52,18 | 2,07% | 859,00 |
| 10.02.2026 | 50,98 | 51,12 | 50,98 | 51,12 | 0,31% | 281,00 |
| 09.02.2026 | 52,12 | 52,12 | 50,96 | 50,96 | -1,05% | 14,00 |
| 06.02.2026 | 49,80 | 51,50 | 49,16 | 51,50 | 3,89% | 408,00 |
| 05.02.2026 | 49,43 | 49,57 | 49,43 | 49,57 | -2,04% | 602,00 |
| 04.02.2026 | 50,60 | 50,60 | 50,60 | 50,60 | -1,59% | 5,00 |
| 03.02.2026 | 51,10 | 51,42 | 50,70 | 51,42 | 0,59% | 553,00 |
| 02.02.2026 | 50,48 | 51,32 | 49,95 | 51,12 | 2,86% | 457,00 |
| 30.01.2026 | 49,70 | 49,70 | 49,70 | 49,70 | 0,37% | 7,00 |
| 29.01.2026 | 49,76 | 50,59 | 48,79 | 49,52 | -1,44% | - |
| 28.01.2026 | 47,44 | 50,24 | 47,44 | 50,24 | 5,13% | 572,00 |
| 27.01.2026 | 47,53 | 47,79 | 47,53 | 47,79 | -0,15% | 120,00 |
| 26.01.2026 | 47,86 | 47,86 | 47,86 | 47,86 | -1,20% | 1,00 |
| 23.01.2026 | 48,44 | 48,44 | 48,44 | 48,44 | 0,77% | 4,00 |
| 22.01.2026 | 48,75 | 48,75 | 48,07 | 48,07 | -1,92% | 88,00 |
| 21.01.2026 | 47,89 | 49,05 | 47,89 | 49,01 | 5,35% | 1.085,00 |
| 20.01.2026 | 47,03 | 47,03 | 46,50 | 46,52 | -3,11% | 406,00 |
| 19.01.2026 | 48,06 | 48,10 | 47,98 | 48,02 | 1,66% | - |
| 16.01.2026 | 47,23 | 47,23 | 47,23 | 47,23 | -0,44% | 100,00 |
| 15.01.2026 | 48,99 | 48,99 | 47,02 | 47,44 | -2,99% | 995,00 |
| 14.01.2026 | 47,24 | 48,90 | 47,24 | 48,90 | 1,62% | 572,00 |
| 13.01.2026 | 46,15 | 48,18 | 46,15 | 48,12 | 2,17% | 1.308,00 |
| 12.01.2026 | 45,96 | 47,13 | 45,96 | 47,10 | 1,05% | 191,00 |
| 09.01.2026 | 46,63 | 46,63 | 46,61 | 46,61 | -0,53% | 92,00 |
| 08.01.2026 | 45,80 | 46,86 | 45,80 | 46,86 | 1,71% | 817,00 |
| 07.01.2026 | 41,95 | 46,07 | 41,10 | 46,07 | 13,44% | 1.121,00 |