49,635€
3,24%
Echtzeit-Aktienkurs International Seaways
Bid:
Ask:
Aktienkurse zur International Seaways Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 47,98 | 49,61 | 47,75 | 49,29 | 2,52% | - |
| 20.01.2026 | 48,03 | 48,28 | 46,81 | 48,08 | 0,12% | - |
| 19.01.2026 | 48,09 | 48,11 | 47,98 | 48,02 | -1,31% | - |
| 16.01.2026 | 48,05 | 49,10 | 47,26 | 48,65 | 1,31% | - |
| 15.01.2026 | 48,52 | 48,73 | 46,75 | 48,02 | -0,86% | - |
| 14.01.2026 | 47,97 | 49,29 | 47,43 | 48,44 | 0,94% | - |
| 13.01.2026 | 47,06 | 48,74 | 46,31 | 47,99 | 2,85% | - |
| 12.01.2026 | 46,77 | 47,32 | 46,03 | 46,66 | 0,27% | 25,00 |
| 09.01.2026 | 46,76 | 47,20 | 45,88 | 46,53 | -0,42% | - |
| 08.01.2026 | 45,84 | 46,88 | 45,56 | 46,73 | 1,59% | - |
| 07.01.2026 | 41,45 | 46,16 | 41,45 | 46,00 | 11,23% | - |
| 06.01.2026 | 40,30 | 41,85 | 39,81 | 41,35 | 3,18% | - |
| 05.01.2026 | 40,86 | 41,33 | 39,50 | 40,08 | 0,01% | - |
| 02.01.2026 | 41,31 | 41,50 | 39,29 | 40,07 | -4,04% | 500,00 |
| 30.12.2025 | 42,55 | 42,55 | 41,71 | 41,76 | -0,20% | - |
| 29.12.2025 | 40,61 | 41,99 | 40,61 | 41,84 | 3,02% | - |
| 23.12.2025 | 41,50 | 41,62 | 40,45 | 40,62 | -2,33% | - |
| 22.12.2025 | 41,30 | 41,97 | 40,91 | 41,59 | 0,92% | - |
| 19.12.2025 | 40,73 | 41,55 | 40,64 | 41,21 | 0,57% | - |
| 18.12.2025 | 41,88 | 42,02 | 40,69 | 40,97 | -2,01% | - |
| 17.12.2025 | 40,96 | 41,98 | 40,96 | 41,81 | 2,03% | - |
| 16.12.2025 | 41,55 | 41,71 | 40,69 | 40,98 | -1,21% | - |
| 15.12.2025 | 41,34 | 41,64 | 40,99 | 41,48 | 0,42% | - |
| 12.12.2025 | 41,67 | 42,07 | 40,92 | 41,31 | -0,95% | - |
| 11.12.2025 | 42,19 | 42,45 | 41,09 | 41,70 | -0,95% | - |
| 10.12.2025 | 42,59 | 43,24 | 41,46 | 42,10 | -1,25% | - |
| 09.12.2025 | 44,22 | 44,31 | 42,52 | 42,64 | -3,17% | - |
| 08.12.2025 | 43,91 | 44,85 | 43,48 | 44,03 | -0,17% | - |
| 05.12.2025 | 44,36 | 44,97 | 44,01 | 44,11 | -0,70% | 44,00 |
| 04.12.2025 | 44,90 | 45,16 | 43,91 | 44,42 | -1,11% | - |
| 03.12.2025 | 44,28 | 45,55 | 43,65 | 44,92 | 1,10% | - |
| 02.12.2025 | 44,36 | 44,49 | 43,61 | 44,43 | 0,05% | 6,00 |
| 01.12.2025 | 45,64 | 45,91 | 44,34 | 44,41 | -2,72% | - |
| 28.11.2025 | 45,88 | 46,32 | 45,22 | 45,65 | -0,29% | - |
| 27.11.2025 | 45,78 | 45,87 | 45,76 | 45,78 | -0,39% | 150,00 |
| 26.11.2025 | 46,54 | 47,03 | 45,91 | 45,96 | -1,60% | - |
| 25.11.2025 | 47,31 | 47,31 | 46,26 | 46,71 | -1,01% | - |
| 24.11.2025 | 45,79 | 47,91 | 45,71 | 47,18 | -0,03% | - |
| 21.11.2025 | 45,98 | 47,58 | 45,83 | 47,20 | 1,36% | - |
| 20.11.2025 | 46,67 | 47,64 | 46,08 | 46,56 | -0,11% | 40,00 |
| 19.11.2025 | 47,16 | 47,32 | 46,03 | 46,61 | -1,39% | - |
| 18.11.2025 | 46,07 | 47,46 | 45,54 | 47,27 | 1,94% | 100,00 |
| 17.11.2025 | 46,24 | 46,77 | 46,03 | 46,37 | 0,16% | - |
| 14.11.2025 | 46,10 | 46,30 | 44,92 | 46,29 | 0,00% | - |
| 13.11.2025 | 46,19 | 46,94 | 45,91 | 46,29 | -0,19% | - |
| 12.11.2025 | 45,87 | 46,58 | 45,37 | 46,38 | 0,66% | - |
| 11.11.2025 | 46,41 | 46,68 | 45,66 | 46,08 | -0,52% | - |
| 10.11.2025 | 46,10 | 47,03 | 45,74 | 46,32 | 0,24% | 250,00 |
| 07.11.2025 | 45,53 | 46,21 | 44,84 | 46,21 | 1,09% | - |
| 06.11.2025 | 43,63 | 46,45 | 43,36 | 45,71 | 4,53% | - |
| 05.11.2025 | 42,81 | 43,77 | 42,46 | 43,73 | 1,98% | - |
| 04.11.2025 | 42,75 | 43,92 | 42,39 | 42,88 | -1,84% | - |
| 03.11.2025 | 44,41 | 44,59 | 43,46 | 43,68 | 0,36% | - |
| 31.10.2025 | 43,45 | 43,84 | 43,19 | 43,53 | -0,02% | - |
| 30.10.2025 | 43,72 | 43,94 | 42,95 | 43,54 | -0,05% | - |
| 29.10.2025 | 42,60 | 43,92 | 42,22 | 43,56 | 2,48% | 50,00 |
| 28.10.2025 | 41,81 | 42,55 | 41,18 | 42,50 | 2,55% | - |
| 27.10.2025 | 41,53 | 41,84 | 41,20 | 41,45 | -0,71% | - |
| 24.10.2025 | 42,55 | 42,78 | 41,22 | 41,74 | -1,85% | - |
| 23.10.2025 | 40,12 | 42,59 | 39,96 | 42,53 | 6,30% | - |
| 22.10.2025 | 39,00 | 40,11 | 38,74 | 40,01 | 1,73% | - |
| 21.10.2025 | 39,80 | 40,13 | 38,97 | 39,33 | -1,19% | - |
| 20.10.2025 | 39,55 | 40,59 | 39,52 | 39,80 | 0,09% | - |
| 17.10.2025 | 38,45 | 39,79 | 37,79 | 39,77 | 3,35% | - |
| 16.10.2025 | 37,87 | 39,65 | 37,80 | 38,48 | 1,16% | - |
| 15.10.2025 | 37,40 | 38,43 | 37,38 | 38,04 | 1,22% | 616,00 |
| 14.10.2025 | 38,09 | 38,65 | 36,67 | 37,58 | -1,14% | - |
| 13.10.2025 | 37,54 | 38,65 | 37,54 | 38,01 | 1,10% | - |
| 10.10.2025 | 38,67 | 38,98 | 37,19 | 37,60 | -2,92% | - |
| 09.10.2025 | 37,93 | 38,98 | 37,67 | 38,73 | 2,60% | - |
| 08.10.2025 | 38,18 | 38,63 | 37,44 | 37,75 | -1,05% | - |
| 07.10.2025 | 39,31 | 40,06 | 37,56 | 38,15 | -3,16% | - |
| 06.10.2025 | 40,11 | 40,70 | 39,26 | 39,39 | -1,71% | - |
| 03.10.2025 | 39,31 | 40,08 | 39,04 | 40,08 | 3,35% | - |
| 02.10.2025 | 39,33 | 39,41 | 38,50 | 38,78 | -2,38% | - |
| 01.10.2025 | 39,27 | 39,80 | 38,87 | 39,72 | 1,08% | - |
| 30.09.2025 | 39,66 | 39,92 | 38,96 | 39,30 | -0,38% | - |
| 29.09.2025 | 40,39 | 40,53 | 38,91 | 39,45 | -2,05% | - |
| 26.09.2025 | 40,63 | 40,80 | 40,22 | 40,27 | -0,21% | - |
| 25.09.2025 | 40,50 | 40,86 | 40,03 | 40,36 | -0,63% | - |
| 24.09.2025 | 40,92 | 41,41 | 40,42 | 40,61 | -0,55% | - |
| 23.09.2025 | 39,96 | 41,28 | 39,96 | 40,84 | 2,07% | - |
| 22.09.2025 | 40,54 | 40,68 | 40,00 | 40,01 | -0,61% | - |
| 19.09.2025 | 41,42 | 41,71 | 40,14 | 40,25 | -3,08% | - |
| 18.09.2025 | 41,92 | 42,32 | 40,88 | 41,53 | 0,18% | - |
| 17.09.2025 | 40,84 | 41,58 | 40,71 | 41,46 | 1,46% | 10,00 |
| 16.09.2025 | 41,69 | 42,02 | 40,60 | 40,86 | -1,99% | - |
| 15.09.2025 | 40,15 | 42,44 | 40,15 | 41,69 | 3,85% | 114,00 |
| 12.09.2025 | 39,85 | 40,93 | 39,78 | 40,15 | 2,65% | - |
| 11.09.2025 | 39,50 | 39,78 | 39,08 | 39,11 | -0,55% | - |
| 10.09.2025 | 39,66 | 40,04 | 39,07 | 39,33 | -2,91% | - |
| 09.09.2025 | 40,57 | 41,50 | 39,67 | 40,51 | -0,12% | 25,00 |
| 08.09.2025 | 39,92 | 40,78 | 39,72 | 40,56 | 1,65% | 72,00 |
| 05.09.2025 | 39,51 | 40,12 | 39,02 | 39,90 | 1,06% | - |
| 04.09.2025 | 39,47 | 39,82 | 38,71 | 39,48 | 0,00% | 50,00 |
| 03.09.2025 | 39,55 | 39,85 | 38,45 | 39,48 | 1,74% | - |
| 02.09.2025 | 38,82 | 39,25 | 38,46 | 38,80 | 0,36% | - |
| 01.09.2025 | 38,96 | 38,96 | 38,64 | 38,66 | -0,58% | - |
| 29.08.2025 | 38,73 | 38,98 | 38,01 | 38,89 | 0,40% | 8,00 |
| 28.08.2025 | 38,40 | 38,83 | 37,63 | 38,73 | 0,83% | - |