5,015€
0,06%
Echtzeit-Aktienkurs Nordic American Tankers Ltd.
Bid:
Ask:
Aktienkurse zur Nordic American Tankers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 4,87 | 5,14 | 4,87 | 5,09 | 3,85% | 2.530,00 |
| 04.05.2026 | 4,96 | 5,08 | 4,84 | 4,91 | 3,59% | 16.395,00 |
| 30.04.2026 | 4,71 | 4,81 | 4,69 | 4,74 | 0,13% | 2.042,00 |
| 29.04.2026 | 4,82 | 4,85 | 4,71 | 4,73 | -1,25% | 4.886,00 |
| 28.04.2026 | 4,84 | 4,90 | 4,76 | 4,79 | -1,09% | 3.474,00 |
| 27.04.2026 | 4,73 | 4,86 | 4,60 | 4,84 | 2,63% | 31.958,00 |
| 24.04.2026 | 4,57 | 4,74 | 4,35 | 4,72 | 1,11% | 18.484,00 |
| 23.04.2026 | 4,72 | 4,81 | 4,65 | 4,67 | -0,68% | 30.780,00 |
| 22.04.2026 | 4,87 | 4,96 | 4,62 | 4,70 | -5,05% | 6.394,00 |
| 21.04.2026 | 5,17 | 5,28 | 4,92 | 4,95 | -3,75% | 7.152,00 |
| 20.04.2026 | 5,24 | 5,24 | 4,94 | 5,14 | 0,49% | 12.319,00 |
| 17.04.2026 | 4,97 | 5,25 | 4,91 | 5,12 | 2,96% | 12.622,00 |
| 16.04.2026 | 4,96 | 5,03 | 4,85 | 4,97 | -0,46% | 19.949,00 |
| 15.04.2026 | 4,85 | 5,14 | 4,83 | 4,99 | 2,65% | 17.462,00 |
| 14.04.2026 | 4,95 | 5,01 | 4,81 | 4,86 | -2,27% | 13.037,00 |
| 13.04.2026 | 4,99 | 5,12 | 4,87 | 4,98 | 2,11% | 8.881,00 |
| 10.04.2026 | 5,06 | 5,10 | 4,78 | 4,87 | -4,58% | 11.346,00 |
| 09.04.2026 | 5,13 | 5,31 | 5,01 | 5,11 | -0,55% | 10.343,00 |
| 08.04.2026 | 4,82 | 5,15 | 4,71 | 5,14 | -0,19% | 18.258,00 |
| 07.04.2026 | 5,35 | 5,47 | 5,10 | 5,15 | -3,54% | 8.742,00 |
| 02.04.2026 | 5,13 | 5,38 | 4,97 | 5,33 | 7,61% | 14.049,00 |
| 01.04.2026 | 5,11 | 5,14 | 4,93 | 4,96 | -2,44% | 5.585,00 |
| 31.03.2026 | 5,01 | 5,19 | 4,93 | 5,08 | 1,80% | 5.664,00 |
| 30.03.2026 | 4,94 | 5,03 | 4,78 | 4,99 | 2,57% | 17.834,00 |
| 27.03.2026 | 4,82 | 4,93 | 4,76 | 4,87 | 0,93% | 9.186,00 |
| 26.03.2026 | 4,89 | 5,02 | 4,80 | 4,82 | -0,31% | 8.803,00 |
| 25.03.2026 | 5,04 | 5,07 | 4,78 | 4,84 | -2,77% | 16.075,00 |
| 24.03.2026 | 4,69 | 5,04 | 4,69 | 4,97 | 6,19% | 8.119,00 |
| 23.03.2026 | 4,52 | 4,74 | 4,42 | 4,68 | 3,63% | 12.016,00 |
| 20.03.2026 | 4,72 | 4,79 | 4,50 | 4,52 | -4,28% | 6.252,00 |
| 19.03.2026 | 4,73 | 4,85 | 4,55 | 4,72 | -1,11% | 10.471,00 |
| 18.03.2026 | 4,49 | 4,79 | 4,49 | 4,78 | 5,04% | 4.821,00 |
| 17.03.2026 | 4,63 | 4,63 | 4,48 | 4,55 | -1,50% | 13.614,00 |
| 16.03.2026 | 4,67 | 4,71 | 4,46 | 4,62 | 5,05% | 19.526,00 |
| 13.03.2026 | 4,37 | 4,46 | 4,28 | 4,39 | 1,15% | 13.849,00 |
| 12.03.2026 | 4,63 | 4,64 | 4,28 | 4,34 | -4,15% | 21.424,00 |
| 11.03.2026 | 4,59 | 4,70 | 4,50 | 4,53 | -1,95% | 19.709,00 |
| 10.03.2026 | 4,65 | 4,78 | 4,59 | 4,62 | -4,29% | 19.496,00 |
| 09.03.2026 | 5,03 | 5,09 | 4,81 | 4,83 | -0,37% | 24.314,00 |
| 06.03.2026 | 4,80 | 4,88 | 4,76 | 4,85 | 0,81% | 22.755,00 |
| 05.03.2026 | 5,03 | 5,03 | 4,72 | 4,81 | -3,07% | 25.132,00 |
| 04.03.2026 | 4,98 | 5,07 | 4,65 | 4,96 | -0,52% | 113.698,00 |
| 03.03.2026 | 5,42 | 5,54 | 4,74 | 4,99 | -2,22% | 57.154,00 |
| 02.03.2026 | 5,62 | 5,89 | 4,99 | 5,10 | 5,27% | 65.946,00 |
| 27.02.2026 | 4,49 | 4,89 | 4,49 | 4,84 | 6,18% | 46.955,00 |
| 26.02.2026 | 4,28 | 4,60 | 4,07 | 4,56 | 6,97% | 25.369,00 |
| 25.02.2026 | 4,23 | 4,28 | 4,15 | 4,26 | 0,40% | 27.519,00 |
| 24.02.2026 | 4,18 | 4,25 | 4,15 | 4,25 | 1,63% | 12.584,00 |
| 23.02.2026 | 4,17 | 4,18 | 4,08 | 4,18 | -0,02% | 6.179,00 |
| 20.02.2026 | 4,17 | 4,18 | 4,05 | 4,18 | 1,70% | 14.540,00 |
| 19.02.2026 | 4,00 | 4,14 | 4,00 | 4,11 | 2,60% | 14.328,00 |
| 18.02.2026 | 3,91 | 4,05 | 3,89 | 4,01 | 2,64% | 17.114,00 |
| 17.02.2026 | 3,83 | 3,92 | 3,78 | 3,90 | 1,99% | 3.634,00 |
| 16.02.2026 | 3,82 | 3,83 | 3,82 | 3,83 | 0,24% | 6.557,00 |
| 13.02.2026 | 3,77 | 3,85 | 3,75 | 3,82 | 1,49% | 6.733,00 |
| 12.02.2026 | 3,81 | 3,84 | 3,74 | 3,76 | -0,97% | 24.761,00 |
| 11.02.2026 | 3,63 | 3,81 | 3,63 | 3,80 | 4,60% | 9.377,00 |
| 10.02.2026 | 3,58 | 3,68 | 3,57 | 3,63 | 1,68% | 4.282,00 |
| 09.02.2026 | 3,62 | 3,62 | 3,53 | 3,57 | -0,81% | 7.721,00 |
| 06.02.2026 | 3,54 | 3,63 | 3,52 | 3,60 | 1,55% | 626,00 |
| 05.02.2026 | 3,53 | 3,60 | 3,50 | 3,55 | 0,65% | 4.201,00 |
| 04.02.2026 | 3,58 | 3,59 | 3,52 | 3,52 | -1,65% | 50,00 |
| 03.02.2026 | 3,54 | 3,60 | 3,50 | 3,58 | 0,76% | 4.463,00 |
| 02.02.2026 | 3,50 | 3,57 | 3,40 | 3,56 | 1,28% | 1.207,00 |
| 30.01.2026 | 3,53 | 3,56 | 3,46 | 3,51 | -0,45% | 1.264,00 |
| 29.01.2026 | 3,49 | 3,55 | 3,46 | 3,53 | 0,57% | 5.928,00 |
| 28.01.2026 | 3,42 | 3,52 | 3,42 | 3,51 | 2,72% | 37.190,00 |
| 27.01.2026 | 3,40 | 3,55 | 3,39 | 3,41 | 0,59% | 16.518,00 |
| 26.01.2026 | 3,42 | 3,56 | 3,39 | 3,39 | -1,14% | 13.906,00 |
| 23.01.2026 | 3,41 | 3,50 | 3,41 | 3,43 | 0,62% | 1.280,00 |
| 22.01.2026 | 3,50 | 3,52 | 3,40 | 3,41 | -2,68% | 26.251,00 |
| 21.01.2026 | 3,46 | 3,51 | 3,39 | 3,51 | 1,45% | 20.992,00 |
| 20.01.2026 | 3,47 | 3,52 | 3,44 | 3,46 | -1,37% | 24.964,00 |
| 19.01.2026 | 3,57 | 3,57 | 3,49 | 3,50 | -0,65% | 13.627,00 |
| 16.01.2026 | 3,53 | 3,60 | 3,51 | 3,53 | 0,09% | 17.311,00 |
| 15.01.2026 | 3,49 | 3,54 | 3,40 | 3,52 | 1,18% | 25.832,00 |
| 14.01.2026 | 3,47 | 3,54 | 3,44 | 3,48 | -0,29% | 8.466,00 |
| 13.01.2026 | 3,39 | 3,49 | 3,37 | 3,49 | 2,86% | 5.119,00 |
| 12.01.2026 | 3,35 | 3,40 | 3,32 | 3,40 | 0,98% | 32.881,00 |
| 09.01.2026 | 3,35 | 3,37 | 3,31 | 3,36 | 0,48% | 25.842,00 |
| 08.01.2026 | 3,22 | 3,35 | 3,19 | 3,35 | 4,17% | 3.762,00 |
| 07.01.2026 | 2,96 | 3,22 | 2,96 | 3,21 | 8,96% | 30.439,00 |
| 06.01.2026 | 2,91 | 3,01 | 2,90 | 2,95 | 1,03% | 6.168,00 |
| 05.01.2026 | 2,89 | 3,01 | 2,89 | 2,92 | 1,32% | 2.680,00 |
| 02.01.2026 | 2,94 | 2,95 | 2,87 | 2,88 | -2,37% | 1.240,00 |
| 30.12.2025 | 2,96 | 2,97 | 2,94 | 2,95 | -0,24% | 20,00 |
| 29.12.2025 | 2,92 | 2,98 | 2,88 | 2,96 | 2,89% | 6.488,00 |
| 23.12.2025 | 2,91 | 2,94 | 2,87 | 2,87 | -1,30% | 59.105,00 |
| 22.12.2025 | 2,88 | 3,03 | 2,87 | 2,91 | 1,18% | 8.885,00 |
| 19.12.2025 | 2,88 | 2,93 | 2,86 | 2,88 | -0,03% | 14.800,00 |
| 18.12.2025 | 2,94 | 2,97 | 2,86 | 2,88 | -2,04% | 28.800,00 |
| 17.12.2025 | 2,94 | 2,99 | 2,91 | 2,94 | 0,24% | 10.473,00 |
| 16.12.2025 | 2,98 | 2,98 | 2,91 | 2,93 | -1,71% | 58,00 |
| 15.12.2025 | 2,93 | 2,98 | 2,91 | 2,98 | 1,50% | 8.308,00 |
| 12.12.2025 | 2,93 | 3,01 | 2,92 | 2,94 | 0,14% | 300,00 |
| 11.12.2025 | 2,97 | 3,00 | 2,91 | 2,94 | -1,24% | 1.149,00 |
| 10.12.2025 | 2,92 | 3,06 | 2,92 | 2,97 | -2,11% | 50.986,00 |
| 09.12.2025 | 3,06 | 3,07 | 3,00 | 3,04 | -1,04% | - |
| 08.12.2025 | 3,09 | 3,22 | 3,05 | 3,07 | -4,36% | 7.706,00 |
| 05.12.2025 | 3,23 | 3,24 | 3,18 | 3,21 | -0,65% | 7.068,00 |