101,200€
-0,76%
Echtzeit-Aktienkurs International Seaways Inc
Bid:
Ask:
Aktienkurse zur International Seaways Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 101,55 | 101,55 | 101,45 | 101,45 | -0,51% | - |
| 01.10.2026 | 97,63 | 102,03 | 95,89 | 101,97 | 4,84% | 1.310,00 |
| 30.09.2026 | 97,53 | 100,53 | 96,65 | 97,26 | 0,01% | 724,00 |
| 29.09.2026 | 95,58 | 97,99 | 94,64 | 97,25 | 2,10% | 2.963,00 |
| 28.09.2026 | 92,78 | 96,19 | 92,55 | 95,25 | 2,72% | 873,00 |
| 25.09.2026 | 92,23 | 94,44 | 90,92 | 92,73 | 0,66% | 1.162,00 |
| 24.09.2026 | 89,47 | 93,20 | 88,90 | 92,12 | 2,84% | 773,00 |
| 23.09.2026 | 90,99 | 91,72 | 87,37 | 89,58 | -1,35% | 695,00 |
| 22.09.2026 | 95,08 | 95,75 | 89,56 | 90,81 | -4,55% | 646,00 |
| 21.09.2026 | 97,25 | 98,38 | 94,27 | 95,14 | -1,69% | 1.184,00 |
| 18.09.2026 | 96,73 | 98,50 | 95,25 | 96,78 | 0,46% | 1.250,00 |
| 17.09.2026 | 95,83 | 98,54 | 95,10 | 96,34 | 0,67% | 515,00 |
| 16.09.2026 | 93,50 | 97,01 | 93,50 | 95,70 | 2,50% | 2.136,00 |
| 15.09.2026 | 91,59 | 94,97 | 91,03 | 93,36 | 1,89% | 1.044,00 |
| 14.09.2026 | 90,45 | 92,28 | 89,06 | 91,63 | 2,44% | 1.909,00 |
| 11.09.2026 | 88,07 | 90,42 | 87,11 | 89,45 | 1,67% | 2.562,00 |
| 10.09.2026 | 87,48 | 88,04 | 85,57 | 87,98 | -2,11% | 919,00 |
| 09.09.2026 | 89,52 | 93,08 | 88,44 | 89,88 | 0,63% | 3.203,00 |
| 08.09.2026 | 92,08 | 93,70 | 88,61 | 89,32 | -2,38% | 3.088,00 |
| 07.09.2026 | 91,85 | 93,45 | 91,30 | 91,50 | 1,68% | 2.671,00 |
| 04.09.2026 | 87,93 | 90,91 | 87,75 | 89,99 | 2,27% | 1.004,00 |
| 03.09.2026 | 87,33 | 88,57 | 86,49 | 87,99 | 0,65% | 1.632,00 |
| 02.09.2026 | 86,45 | 87,63 | 85,56 | 87,42 | 1,53% | 4.586,00 |
| 01.09.2026 | 85,08 | 87,89 | 84,68 | 86,10 | 1,37% | 786,00 |
| 31.08.2026 | 85,10 | 86,77 | 84,07 | 84,94 | -0,45% | 1.229,00 |
| 28.08.2026 | 85,20 | 86,79 | 84,78 | 85,32 | 0,14% | 732,00 |
| 27.08.2026 | 80,77 | 85,88 | 80,05 | 85,20 | 6,00% | 239,00 |
| 26.08.2026 | 84,93 | 85,20 | 79,92 | 80,38 | -5,29% | 1.730,00 |
| 25.08.2026 | 85,88 | 86,23 | 84,29 | 84,87 | -0,97% | 259,00 |
| 24.08.2026 | 85,23 | 86,70 | 84,83 | 85,70 | 0,59% | 925,00 |
| 21.08.2026 | 85,08 | 87,65 | 84,73 | 85,20 | 0,14% | 60,00 |
| 20.08.2026 | 83,98 | 85,68 | 83,89 | 85,08 | -0,37% | 1.532,00 |
| 19.08.2026 | 85,20 | 86,40 | 84,75 | 85,40 | 13,37% | 506,00 |
| 05.05.2026 | 72,75 | 75,71 | 72,63 | 75,33 | 3,74% | 205,00 |
| 04.05.2026 | 73,00 | 73,10 | 72,10 | 72,62 | 2,72% | 84,00 |
| 30.04.2026 | 69,64 | 71,01 | 68,59 | 70,69 | 1,64% | 200,00 |
| 29.04.2026 | 70,15 | 70,85 | 68,99 | 69,55 | -0,66% | 141,00 |
| 28.04.2026 | 68,90 | 70,77 | 68,62 | 70,01 | 1,63% | 252,00 |
| 27.04.2026 | 68,13 | 69,49 | 66,74 | 68,89 | 0,95% | 756,00 |
| 24.04.2026 | 65,08 | 68,29 | 64,75 | 68,24 | 3,80% | 1.640,00 |
| 23.04.2026 | 64,83 | 66,11 | 64,73 | 65,74 | 0,87% | - |
| 22.04.2026 | 64,98 | 65,23 | 62,41 | 65,17 | 0,72% | 673,00 |
| 21.04.2026 | 65,94 | 67,08 | 64,44 | 64,71 | -1,59% | 156,00 |
| 20.04.2026 | 65,80 | 65,96 | 62,80 | 65,75 | 1,12% | 43,00 |
| 17.04.2026 | 64,33 | 66,41 | 63,31 | 65,02 | 1,25% | - |
| 16.04.2026 | 63,20 | 64,44 | 61,61 | 64,22 | 1,73% | 32,00 |
| 15.04.2026 | 61,45 | 64,38 | 61,45 | 63,13 | 2,75% | 576,00 |
| 14.04.2026 | 63,93 | 64,43 | 61,33 | 61,44 | -3,97% | 366,00 |
| 13.04.2026 | 63,55 | 65,72 | 62,50 | 63,98 | 1,44% | 1.530,00 |
| 10.04.2026 | 64,00 | 64,13 | 61,72 | 63,07 | -1,56% | 779,00 |
| 09.04.2026 | 65,45 | 66,38 | 63,04 | 64,07 | -2,15% | 40,00 |
| 08.04.2026 | 63,55 | 65,88 | 61,10 | 65,48 | 3,15% | 3.369,00 |
| 07.04.2026 | 65,73 | 66,73 | 63,30 | 63,48 | -2,84% | 987,00 |
| 02.04.2026 | 61,91 | 65,59 | 61,53 | 65,33 | 4,81% | 109,00 |
| 01.04.2026 | 62,99 | 63,56 | 61,97 | 62,33 | -1,26% | 1.096,00 |
| 31.03.2026 | 62,39 | 63,73 | 61,80 | 63,13 | 2,04% | - |
| 30.03.2026 | 61,97 | 63,19 | 61,00 | 61,86 | 0,05% | 68,00 |
| 27.03.2026 | 60,82 | 61,85 | 60,17 | 61,83 | 1,90% | 90,00 |
| 26.03.2026 | 60,72 | 62,44 | 60,39 | 60,68 | -0,18% | 4,00 |
| 25.03.2026 | 63,31 | 63,64 | 59,99 | 60,79 | -3,55% | 111,00 |
| 24.03.2026 | 60,40 | 63,53 | 60,20 | 63,03 | 4,56% | 712,00 |
| 23.03.2026 | 58,62 | 60,71 | 58,62 | 60,28 | 2,91% | 258,00 |
| 20.03.2026 | 59,88 | 61,00 | 58,26 | 58,58 | -5,13% | 2.037,00 |
| 19.03.2026 | 61,04 | 62,40 | 58,94 | 61,74 | 2,07% | 153,00 |
| 18.03.2026 | 59,07 | 61,58 | 58,85 | 60,49 | 3,05% | 574,00 |
| 17.03.2026 | 59,84 | 60,37 | 58,21 | 58,70 | -1,54% | 918,00 |
| 16.03.2026 | 58,06 | 59,65 | 57,69 | 59,62 | 3,27% | 402,00 |
| 13.03.2026 | 58,11 | 58,49 | 57,15 | 57,73 | -0,43% | 1.160,00 |
| 12.03.2026 | 60,51 | 60,73 | 57,88 | 57,98 | -4,65% | 1.022,00 |
| 11.03.2026 | 63,21 | 63,35 | 60,23 | 60,81 | -3,78% | 958,00 |
| 10.03.2026 | 65,53 | 66,05 | 62,92 | 63,20 | -3,22% | 1.113,00 |
| 09.03.2026 | 64,18 | 66,71 | 61,89 | 65,30 | 4,71% | 907,00 |
| 06.03.2026 | 62,61 | 62,69 | 61,00 | 62,36 | -0,10% | 31,00 |
| 05.03.2026 | 64,82 | 64,98 | 61,61 | 62,42 | -3,72% | 133,00 |
| 04.03.2026 | 64,88 | 65,36 | 63,46 | 64,83 | -0,46% | 101,00 |
| 03.03.2026 | 66,38 | 66,78 | 63,07 | 65,13 | -0,47% | 747,00 |
| 02.03.2026 | 71,40 | 71,97 | 63,35 | 65,44 | 2,27% | 799,00 |
| 27.02.2026 | 61,17 | 64,01 | 60,99 | 63,99 | 4,10% | 126,00 |
| 26.02.2026 | 58,72 | 61,59 | 58,28 | 61,47 | 4,40% | 1.230,00 |
| 25.02.2026 | 59,31 | 59,82 | 58,52 | 58,88 | -0,61% | 60,00 |
| 24.02.2026 | 57,06 | 59,30 | 56,74 | 59,24 | 4,09% | 94,00 |
| 23.02.2026 | 56,78 | 57,22 | 55,98 | 56,91 | -0,65% | 226,00 |
| 20.02.2026 | 57,15 | 57,30 | 56,00 | 57,28 | 0,67% | 296,00 |
| 19.02.2026 | 55,46 | 57,22 | 55,20 | 56,90 | 2,60% | 923,00 |
| 18.02.2026 | 54,44 | 56,15 | 54,17 | 55,46 | 2,00% | 5.206,00 |
| 17.02.2026 | 53,84 | 54,53 | 53,20 | 54,37 | 0,67% | 38,00 |
| 16.02.2026 | 53,99 | 54,19 | 53,75 | 54,01 | 0,22% | 14,00 |
| 13.02.2026 | 52,25 | 53,89 | 51,55 | 53,89 | 3,10% | - |
| 12.02.2026 | 52,88 | 53,20 | 52,01 | 52,27 | -1,36% | 311,00 |
| 11.02.2026 | 51,01 | 53,01 | 50,37 | 52,99 | 3,88% | 312,00 |
| 10.02.2026 | 51,22 | 51,30 | 50,67 | 51,01 | -0,35% | 1.650,00 |
| 09.02.2026 | 51,55 | 51,68 | 50,76 | 51,19 | -1,04% | - |
| 06.02.2026 | 49,63 | 51,84 | 49,47 | 51,73 | 3,89% | 54,00 |
| 05.02.2026 | 49,95 | 50,68 | 49,50 | 49,80 | -0,32% | - |
| 04.02.2026 | 51,74 | 51,89 | 49,79 | 49,96 | -3,28% | 256,00 |
| 03.02.2026 | 51,13 | 51,75 | 50,27 | 51,65 | 0,82% | 200,00 |
| 02.02.2026 | 49,88 | 51,62 | 49,66 | 51,23 | 1,73% | 1.872,00 |
| 30.01.2026 | 49,44 | 50,64 | 49,28 | 50,36 | 1,59% | 500,00 |
| 29.01.2026 | 49,75 | 50,59 | 48,95 | 49,57 | -0,70% | 175,00 |
| 28.01.2026 | 47,88 | 50,19 | 47,82 | 49,92 | 4,59% | 18,00 |