94,625€
3,64%
Echtzeit-Aktienkurs International Seaways
Bid:
Ask:
Aktienkurse zur International Seaways Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 90,70 | 94,55 | 89,05 | 93,95 | 2,90% | 776,00 |
| 11.11.2026 | 87,35 | 91,60 | 87,35 | 91,30 | 4,10% | 3.067,00 |
| 10.11.2026 | 87,10 | 87,70 | 80,05 | 87,70 | 2,15% | 3.082,00 |
| 09.11.2026 | 89,30 | 90,00 | 85,85 | 85,85 | -2,66% | 1.142,00 |
| 06.11.2026 | 82,75 | 88,20 | 82,75 | 88,20 | 4,38% | 2.047,00 |
| 05.11.2026 | 89,55 | 90,95 | 84,50 | 84,50 | -2,14% | 1.111,00 |
| 04.11.2026 | 94,50 | 94,75 | 86,35 | 86,35 | -8,14% | 2.309,00 |
| 03.11.2026 | 94,70 | 94,85 | 93,20 | 94,00 | -1,10% | 181,00 |
| 02.11.2026 | 99,15 | 100,20 | 94,10 | 95,05 | -5,80% | 1.047,00 |
| 30.10.2026 | 101,50 | 102,20 | 100,00 | 100,90 | -0,10% | 72,00 |
| 29.10.2026 | 100,00 | 102,30 | 100,00 | 101,00 | 0,40% | 401,00 |
| 28.10.2026 | 101,00 | 103,40 | 100,60 | 100,60 | -0,79% | 314,00 |
| 27.10.2026 | 102,50 | 103,30 | 100,50 | 101,40 | -1,07% | 1.183,00 |
| 26.10.2026 | 100,40 | 102,50 | 98,80 | 102,50 | 2,65% | 365,00 |
| 23.10.2026 | 97,40 | 100,40 | 97,25 | 99,85 | 2,78% | 182,00 |
| 22.10.2026 | 99,90 | 99,90 | 96,00 | 97,15 | -1,17% | 184,00 |
| 21.10.2026 | 93,05 | 98,40 | 93,05 | 98,30 | 4,02% | 415,00 |
| 20.10.2026 | 93,00 | 94,60 | 92,65 | 94,50 | 2,44% | 146,00 |
| 19.10.2026 | 99,45 | 99,55 | 90,80 | 92,25 | -6,49% | 1.697,00 |
| 16.10.2026 | 99,85 | 105,40 | 98,65 | 98,65 | -1,94% | 876,00 |
| 15.10.2026 | 103,50 | 107,00 | 100,60 | 100,60 | -4,10% | 1.760,00 |
| 14.10.2026 | 113,00 | 115,00 | 103,40 | 104,90 | -6,09% | 1.340,00 |
| 13.10.2026 | 112,80 | 112,80 | 108,90 | 111,70 | 0,45% | 233,00 |
| 12.10.2026 | 107,90 | 112,00 | 107,90 | 111,20 | 3,73% | 670,00 |
| 09.10.2026 | 109,70 | 109,90 | 107,00 | 107,20 | -0,65% | 1.698,00 |
| 08.10.2026 | 103,00 | 108,60 | 102,80 | 107,90 | 3,45% | 750,00 |
| 07.10.2026 | 104,60 | 105,80 | 102,60 | 104,30 | 1,16% | 931,00 |
| 06.10.2026 | 103,10 | 106,30 | 102,40 | 103,10 | -0,96% | 723,00 |
| 05.10.2026 | 104,30 | 106,70 | 100,80 | 104,10 | 1,17% | 795,00 |
| 02.10.2026 | 101,00 | 102,90 | 101,00 | 102,90 | 1,28% | 738,00 |
| 01.10.2026 | 97,75 | 101,60 | 95,30 | 101,60 | 3,15% | 1.174,00 |
| 30.09.2026 | 98,50 | 100,30 | 96,10 | 98,50 | 0,87% | 363,00 |
| 29.09.2026 | 96,50 | 97,65 | 95,30 | 97,65 | 2,84% | 426,00 |
| 28.09.2026 | 93,25 | 96,05 | 91,85 | 94,95 | 1,93% | 324,00 |
| 25.09.2026 | 91,40 | 93,65 | 90,85 | 93,15 | 0,16% | 711,00 |
| 24.09.2026 | 88,55 | 93,00 | 88,55 | 93,00 | 3,28% | 583,00 |
| 23.09.2026 | 91,95 | 92,00 | 87,60 | 90,05 | -0,50% | 783,00 |
| 22.09.2026 | 94,20 | 96,10 | 89,70 | 90,50 | -4,59% | 2.826,00 |
| 21.09.2026 | 98,15 | 98,55 | 93,75 | 94,85 | -1,71% | 1.559,00 |
| 18.09.2026 | 97,40 | 98,20 | 95,60 | 96,50 | -0,41% | 872,00 |
| 17.09.2026 | 96,55 | 97,85 | 95,35 | 96,90 | 1,10% | 264,00 |
| 16.09.2026 | 93,00 | 96,95 | 93,00 | 95,85 | 2,40% | 800,00 |
| 15.09.2026 | 92,35 | 95,00 | 90,20 | 93,60 | 2,13% | 624,00 |
| 14.09.2026 | 90,95 | 92,40 | 89,30 | 91,65 | 2,46% | 1.263,00 |
| 11.09.2026 | 87,40 | 89,45 | 87,40 | 89,45 | 1,88% | 639,00 |
| 10.09.2026 | 88,05 | 88,85 | 86,05 | 87,80 | -2,44% | 737,00 |
| 09.09.2026 | 90,05 | 92,95 | 88,70 | 90,00 | 0,39% | 1.897,00 |
| 08.09.2026 | 92,10 | 94,00 | 88,85 | 89,65 | -2,50% | 3.937,00 |
| 07.09.2026 | 92,50 | 93,35 | 91,50 | 91,95 | 3,49% | 7.018,00 |
| 04.09.2026 | 88,70 | 90,40 | 87,05 | 88,85 | 1,95% | 188,00 |
| 03.09.2026 | 88,20 | 88,30 | 87,00 | 87,15 | -0,51% | 256,00 |
| 02.09.2026 | 87,10 | 87,60 | 85,65 | 87,60 | 1,51% | 385,00 |
| 01.09.2026 | 85,85 | 87,45 | 83,95 | 86,30 | 0,35% | 699,00 |
| 31.08.2026 | 86,00 | 86,35 | 84,80 | 86,00 | 0,82% | 328,00 |
| 28.08.2026 | 84,55 | 86,20 | 84,55 | 85,30 | 0,41% | 63,00 |
| 27.08.2026 | 81,15 | 85,25 | 80,25 | 84,95 | 5,40% | 941,00 |
| 26.08.2026 | 84,50 | 84,50 | 80,05 | 80,60 | -5,40% | 293,00 |
| 25.08.2026 | 86,00 | 86,00 | 85,00 | 85,20 | -0,41% | 270,00 |
| 24.08.2026 | 86,00 | 86,70 | 84,45 | 85,55 | -0,52% | 942,00 |
| 21.08.2026 | 86,05 | 87,75 | 85,50 | 86,00 | 1,47% | 2.250,00 |
| 20.08.2026 | 84,60 | 86,10 | 84,45 | 84,75 | -0,76% | 430,00 |
| 19.08.2026 | 86,15 | 86,30 | 85,40 | 85,40 | -0,06% | 94,00 |
| 18.08.2026 | 85,35 | 86,55 | 84,55 | 85,45 | 0,12% | 234,00 |
| 17.08.2026 | 84,50 | 85,75 | 84,35 | 85,35 | 1,97% | 1.128,00 |
| 14.08.2026 | 82,55 | 83,80 | 82,55 | 83,70 | 1,03% | 217,00 |
| 13.08.2026 | 80,75 | 83,00 | 80,75 | 82,85 | 5,81% | 324,00 |
| 12.08.2026 | 77,95 | 78,30 | 77,50 | 78,30 | 3,92% | 622,00 |
| 11.08.2026 | 79,20 | 79,45 | 75,05 | 75,35 | -3,40% | 1.351,00 |
| 10.08.2026 | 80,75 | 83,00 | 78,00 | 78,00 | -2,01% | 351,00 |
| 07.08.2026 | 81,65 | 81,65 | 79,60 | 79,60 | -1,85% | 161,00 |
| 06.08.2026 | 78,10 | 81,45 | 78,10 | 81,10 | 2,85% | 346,00 |
| 05.08.2026 | 79,50 | 79,50 | 78,85 | 78,85 | -3,01% | 50,00 |
| 04.08.2026 | 85,00 | 85,00 | 80,00 | 81,30 | -2,05% | 1.134,00 |
| 03.08.2026 | 84,00 | 84,75 | 83,00 | 83,00 | -1,19% | 3.127,00 |
| 31.07.2026 | 83,95 | 84,00 | 83,60 | 84,00 | 2,44% | 201,00 |
| 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 |