33,125€
-0,17%
Echtzeit-Aktienkurs International Seaways
Bid:
Ask:
Aktienkurse zur International Seaways Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 33,46 | 33,46 | 32,96 | 33,12 | -0,20% | - |
| 03.07.2025 | 32,86 | 33,58 | 32,62 | 33,18 | 1,31% | 329,00 |
| 02.07.2025 | 31,37 | 32,81 | 31,37 | 32,75 | 4,27% | - |
| 01.07.2025 | 30,95 | 31,84 | 30,35 | 31,41 | 1,32% | - |
| 30.06.2025 | 31,55 | 32,16 | 30,64 | 31,00 | -2,27% | - |
| 27.06.2025 | 32,60 | 32,94 | 31,36 | 31,72 | -2,50% | - |
| 26.06.2025 | 33,02 | 33,03 | 32,36 | 32,54 | -1,50% | - |
| 25.06.2025 | 32,24 | 33,10 | 31,51 | 33,03 | 2,42% | - |
| 24.06.2025 | 33,89 | 34,00 | 32,21 | 32,25 | -4,64% | - |
| 23.06.2025 | 35,50 | 35,96 | 33,59 | 33,82 | -3,00% | - |
| 20.06.2025 | 35,29 | 35,74 | 34,11 | 34,87 | -1,20% | - |
| 19.06.2025 | 35,67 | 35,74 | 35,29 | 35,29 | -1,09% | - |
| 18.06.2025 | 35,25 | 35,89 | 34,74 | 35,68 | 0,99% | - |
| 17.06.2025 | 33,61 | 35,59 | 33,34 | 35,33 | 5,43% | - |
| 16.06.2025 | 34,54 | 34,84 | 32,91 | 33,51 | -3,00% | - |
| 13.06.2025 | 32,98 | 35,08 | 32,63 | 34,55 | 4,68% | - |
| 12.06.2025 | 32,31 | 33,23 | 31,90 | 33,00 | -0,12% | - |
| 11.06.2025 | 32,45 | 33,14 | 32,11 | 33,04 | 1,94% | - |
| 10.06.2025 | 32,16 | 32,91 | 32,15 | 32,41 | 0,81% | - |
| 09.06.2025 | 32,67 | 33,03 | 32,12 | 32,15 | -1,85% | - |
| 06.06.2025 | 32,91 | 33,60 | 32,35 | 32,76 | -0,52% | - |
| 05.06.2025 | 33,29 | 33,39 | 32,42 | 32,93 | -1,07% | - |
| 04.06.2025 | 32,79 | 33,32 | 32,41 | 33,28 | 1,66% | - |
| 03.06.2025 | 32,48 | 33,68 | 31,34 | 32,74 | 0,69% | - |
| 02.06.2025 | 32,71 | 32,79 | 32,22 | 32,51 | -0,57% | - |
| 30.05.2025 | 32,34 | 33,15 | 32,34 | 32,70 | 1,40% | - |
| 29.05.2025 | 32,28 | 32,82 | 31,72 | 32,25 | 0,28% | - |
| 28.05.2025 | 33,46 | 34,09 | 32,13 | 32,16 | -3,90% | - |
| 27.05.2025 | 33,11 | 33,69 | 32,86 | 33,46 | 1,62% | - |
| 26.05.2025 | 32,87 | 33,05 | 32,73 | 32,93 | 0,14% | 25,00 |
| 23.05.2025 | 32,32 | 33,00 | 31,66 | 32,88 | 1,73% | - |
| 22.05.2025 | 33,09 | 33,31 | 32,06 | 32,32 | -2,44% | - |
| 21.05.2025 | 33,57 | 33,96 | 33,01 | 33,13 | -2,27% | - |
| 20.05.2025 | 34,67 | 34,68 | 33,68 | 33,90 | -1,72% | - |
| 19.05.2025 | 35,17 | 35,17 | 34,05 | 34,50 | -1,96% | 35,00 |
| 16.05.2025 | 34,24 | 35,29 | 33,42 | 35,19 | 2,76% | - |
| 15.05.2025 | 34,38 | 34,95 | 33,58 | 34,24 | -0,42% | - |
| 14.05.2025 | 34,64 | 34,81 | 34,24 | 34,39 | -0,43% | - |
| 13.05.2025 | 34,36 | 34,83 | 33,91 | 34,54 | 0,83% | - |
| 12.05.2025 | 33,66 | 34,93 | 33,57 | 34,25 | 1,98% | 180,00 |
| 09.05.2025 | 32,06 | 33,72 | 32,06 | 33,59 | 3,07% | - |
| 08.05.2025 | 32,47 | 33,37 | 31,74 | 32,59 | 1,27% | - |
| 07.05.2025 | 32,14 | 32,55 | 31,54 | 32,18 | 0,25% | - |
| 06.05.2025 | 32,19 | 32,79 | 31,70 | 32,10 | -0,54% | - |
| 05.05.2025 | 30,90 | 32,69 | 30,62 | 32,27 | 4,40% | 1.100,00 |
| 02.05.2025 | 29,98 | 30,98 | 29,79 | 30,91 | 2,90% | - |
| 30.04.2025 | 30,49 | 30,57 | 29,47 | 30,04 | -1,40% | - |
| 29.04.2025 | 29,74 | 30,53 | 29,55 | 30,47 | 2,87% | - |
| 28.04.2025 | 29,69 | 30,10 | 29,38 | 29,62 | -0,85% | - |
| 25.04.2025 | 29,18 | 30,11 | 29,01 | 29,87 | 2,05% | - |
| 24.04.2025 | 28,57 | 29,31 | 28,17 | 29,27 | 2,52% | - |
| 23.04.2025 | 27,77 | 28,85 | 27,68 | 28,55 | 2,68% | - |
| 22.04.2025 | 29,34 | 29,34 | 27,75 | 27,81 | -5,10% | - |
| 17.04.2025 | 28,04 | 29,45 | 27,69 | 29,30 | 4,33% | - |
| 16.04.2025 | 27,61 | 28,30 | 27,30 | 28,09 | 0,86% | - |
| 15.04.2025 | 28,57 | 28,76 | 27,77 | 27,85 | -2,44% | - |
| 14.04.2025 | 29,75 | 29,80 | 28,40 | 28,54 | -2,74% | - |
| 11.04.2025 | 27,36 | 29,63 | 26,54 | 29,35 | 7,43% | - |
| 10.04.2025 | 28,69 | 28,85 | 26,59 | 27,32 | -5,04% | - |
| 09.04.2025 | 27,00 | 29,60 | 26,06 | 28,77 | 6,83% | - |
| 08.04.2025 | 28,84 | 29,98 | 26,54 | 26,93 | -7,19% | - |
| 07.04.2025 | 26,24 | 29,19 | 24,10 | 29,01 | 10,47% | - |
| 04.04.2025 | 28,09 | 28,28 | 24,80 | 26,26 | -6,86% | 345,00 |
| 03.04.2025 | 30,51 | 30,51 | 28,09 | 28,20 | -7,57% | - |
| 02.04.2025 | 30,89 | 30,93 | 30,08 | 30,51 | -1,13% | - |
| 01.04.2025 | 30,70 | 31,34 | 30,54 | 30,86 | 0,36% | - |
| 31.03.2025 | 30,59 | 30,93 | 29,70 | 30,75 | 0,42% | - |
| 28.03.2025 | 30,44 | 30,70 | 29,88 | 30,62 | 0,57% | - |
| 27.03.2025 | 31,83 | 32,03 | 30,29 | 30,44 | -4,65% | - |
| 26.03.2025 | 31,35 | 32,24 | 31,25 | 31,93 | 1,80% | - |
| 25.03.2025 | 31,78 | 32,23 | 31,03 | 31,36 | -1,31% | 50,00 |
| 24.03.2025 | 31,26 | 31,91 | 31,03 | 31,78 | 1,60% | - |
| 21.03.2025 | 32,78 | 32,79 | 31,22 | 31,28 | -3,80% | - |
| 20.03.2025 | 32,34 | 32,75 | 31,93 | 32,51 | 0,54% | - |
| 19.03.2025 | 31,35 | 32,74 | 31,30 | 32,34 | 3,34% | - |
| 18.03.2025 | 31,64 | 32,11 | 31,26 | 31,29 | -1,17% | - |
| 17.03.2025 | 30,77 | 32,45 | 30,72 | 31,66 | 2,58% | - |
| 14.03.2025 | 29,87 | 30,89 | 29,55 | 30,87 | 1,60% | 5,00 |
| 13.03.2025 | 30,40 | 31,37 | 30,32 | 30,38 | -0,30% | - |
| 12.03.2025 | 30,10 | 30,71 | 29,86 | 30,47 | 1,13% | - |
| 11.03.2025 | 30,99 | 31,22 | 29,47 | 30,13 | -3,09% | - |
| 10.03.2025 | 32,40 | 32,40 | 30,44 | 31,09 | -3,97% | 192,00 |
| 07.03.2025 | 32,14 | 33,21 | 31,64 | 32,38 | 0,81% | - |
| 06.03.2025 | 31,18 | 32,22 | 30,90 | 32,12 | 2,82% | - |
| 05.03.2025 | 32,34 | 32,57 | 30,87 | 31,24 | -3,66% | - |
| 04.03.2025 | 31,42 | 32,95 | 30,13 | 32,42 | 3,12% | - |
| 03.03.2025 | 32,13 | 32,70 | 30,39 | 31,44 | -2,00% | - |
| 28.02.2025 | 32,46 | 33,53 | 32,03 | 32,08 | -1,31% | - |
| 27.02.2025 | 34,78 | 35,88 | 32,08 | 32,51 | -6,54% | - |
| 26.02.2025 | 34,47 | 35,30 | 34,36 | 34,78 | 0,93% | - |
| 25.02.2025 | 35,86 | 36,48 | 34,36 | 34,46 | -4,29% | - |
| 24.02.2025 | 35,11 | 36,07 | 34,54 | 36,01 | 2,67% | - |
| 21.02.2025 | 35,58 | 36,49 | 35,07 | 35,07 | -1,41% | - |
| 20.02.2025 | 36,82 | 37,02 | 35,43 | 35,57 | -3,24% | - |
| 19.02.2025 | 36,88 | 37,75 | 36,33 | 36,76 | -0,38% | - |
| 18.02.2025 | 36,57 | 37,44 | 36,28 | 36,90 | 0,90% | - |
| 17.02.2025 | 36,43 | 36,60 | 36,43 | 36,57 | 0,55% | - |
| 14.02.2025 | 37,31 | 38,27 | 35,99 | 36,37 | -2,44% | - |
| 13.02.2025 | 38,82 | 39,09 | 37,23 | 37,28 | -3,92% | 25,00 |
| 12.02.2025 | 38,45 | 39,81 | 38,24 | 38,80 | 1,00% | - |