76,970€
5,34%
Echtzeit-Aktienkurs International Seaways Inc
Bid:
Ask:
Aktienkurse zur International Seaways Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.01.2026 | 48,06 | 48,67 | 47,52 | 47,73 | -0,62% | 27,00 |
| 26.01.2026 | 48,24 | 49,47 | 47,82 | 48,03 | -0,81% | 121,00 |
| 23.01.2026 | 47,97 | 50,00 | 47,72 | 48,42 | 1,09% | 440,00 |
| 22.01.2026 | 49,59 | 49,67 | 47,55 | 47,90 | -3,58% | 284,00 |
| 21.01.2026 | 48,04 | 49,78 | 47,75 | 49,68 | 3,61% | 353,00 |
| 20.01.2026 | 48,01 | 48,29 | 46,84 | 47,95 | -0,18% | 84,00 |
| 19.01.2026 | 48,04 | 48,10 | 47,98 | 48,04 | -1,18% | 112,00 |
| 16.01.2026 | 48,12 | 49,14 | 47,70 | 48,61 | 1,13% | 220,00 |
| 15.01.2026 | 48,46 | 48,74 | 46,75 | 48,07 | -0,88% | 707,00 |
| 14.01.2026 | 47,86 | 49,29 | 47,68 | 48,49 | 1,08% | 585,00 |
| 13.01.2026 | 46,68 | 48,79 | 46,47 | 47,97 | 2,83% | 463,00 |
| 12.01.2026 | 46,64 | 47,31 | 46,09 | 46,65 | -0,26% | 270,00 |
| 09.01.2026 | 46,88 | 47,23 | 45,87 | 46,77 | 0,02% | 594,00 |
| 08.01.2026 | 46,17 | 47,09 | 45,56 | 46,76 | 0,86% | 829,00 |
| 07.01.2026 | 41,46 | 46,45 | 41,46 | 46,36 | 11,87% | 60,00 |
| 06.01.2026 | 39,89 | 41,85 | 39,71 | 41,44 | 3,76% | - |
| 05.01.2026 | 40,09 | 41,42 | 39,68 | 39,94 | -0,37% | 7.105,00 |
| 02.01.2026 | 41,44 | 41,61 | 39,29 | 40,09 | -4,01% | 270,00 |
| 30.12.2025 | 41,70 | 41,79 | 41,70 | 41,77 | -0,04% | - |
| 29.12.2025 | 41,22 | 41,99 | 41,07 | 41,78 | 2,86% | 28,00 |
| 23.12.2025 | 41,39 | 41,62 | 40,45 | 40,62 | -2,03% | 227,00 |
| 22.12.2025 | 41,34 | 42,00 | 40,91 | 41,46 | 0,34% | 166,00 |
| 19.12.2025 | 41,10 | 41,54 | 40,73 | 41,32 | 0,67% | 302,00 |
| 18.12.2025 | 41,80 | 42,02 | 40,69 | 41,05 | -1,91% | 380,00 |
| 17.12.2025 | 41,02 | 41,98 | 41,02 | 41,85 | 2,31% | 800,00 |
| 16.12.2025 | 41,53 | 41,69 | 40,69 | 40,90 | -1,59% | 44,00 |
| 15.12.2025 | 41,44 | 41,71 | 40,99 | 41,56 | 0,43% | 224,00 |
| 12.12.2025 | 41,84 | 42,07 | 40,91 | 41,38 | -0,74% | - |
| 11.12.2025 | 42,03 | 42,45 | 40,69 | 41,69 | -1,16% | 2.100,00 |
| 10.12.2025 | 42,58 | 43,00 | 41,45 | 42,18 | -0,99% | 2.720,00 |
| 09.12.2025 | 44,23 | 44,30 | 42,51 | 42,60 | -3,58% | 1.122,00 |
| 08.12.2025 | 44,01 | 44,84 | 43,48 | 44,18 | 0,59% | 734,00 |
| 05.12.2025 | 44,30 | 44,97 | 43,83 | 43,92 | -0,97% | - |