45,910€
1,26%
Echtzeit-Aktienkurs International Seaways Inc
Bid:
Ask:
Aktienkurse zur International Seaways Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 45,32 | 45,93 | 45,20 | 45,91 | 1,26% | 1,00 |
| 17.10.2024 | 45,14 | 46,64 | 44,77 | 45,34 | 0,33% | 732,00 |
| 16.10.2024 | 44,55 | 46,20 | 44,52 | 45,19 | 1,01% | 342,00 |
| 15.10.2024 | 46,47 | 46,85 | 44,57 | 44,74 | -3,95% | 2,00 |
| 14.10.2024 | 47,43 | 47,59 | 46,48 | 46,58 | -2,02% | - |
| 11.10.2024 | 47,57 | 47,88 | 47,02 | 47,54 | -0,13% | - |
| 10.10.2024 | 47,38 | 47,99 | 47,29 | 47,60 | 0,38% | - |
| 09.10.2024 | 48,37 | 48,66 | 47,29 | 47,42 | -2,17% | - |
| 08.10.2024 | 48,83 | 49,81 | 47,90 | 48,47 | -0,75% | - |
| 07.10.2024 | 48,73 | 49,51 | 48,51 | 48,84 | 0,25% | - |
| 04.10.2024 | 49,23 | 49,96 | 48,59 | 48,72 | -1,03% | - |
| 03.10.2024 | 47,98 | 49,54 | 47,77 | 49,22 | 2,61% | - |
| 02.10.2024 | 46,43 | 48,01 | 46,02 | 47,97 | 3,18% | 6,00 |
| 01.10.2024 | 46,31 | 47,18 | 45,70 | 46,49 | 0,41% | - |
| 30.09.2024 | 46,43 | 46,64 | 45,67 | 46,30 | -0,37% | - |
| 27.09.2024 | 46,54 | 46,86 | 46,07 | 46,47 | -0,30% | 29,00 |
| 26.09.2024 | 45,46 | 46,85 | 45,41 | 46,61 | 2,51% | 100,00 |
| 25.09.2024 | 46,25 | 46,25 | 45,21 | 45,47 | -1,71% | - |
| 24.09.2024 | 45,64 | 46,32 | 45,54 | 46,26 | 1,45% | - |
| 23.09.2024 | 44,96 | 45,78 | 44,95 | 45,60 | 1,20% | - |
| 20.09.2024 | 46,41 | 46,42 | 44,75 | 45,06 | -2,55% | - |
| 19.09.2024 | 45,54 | 47,24 | 45,51 | 46,24 | 1,47% | - |
| 18.09.2024 | 45,85 | 46,23 | 45,53 | 45,57 | -0,52% | - |
| 17.09.2024 | 45,43 | 46,32 | 45,18 | 45,81 | 0,81% | - |
| 16.09.2024 | 44,49 | 45,51 | 44,34 | 45,44 | 3,46% | 100,00 |
| 13.09.2024 | 44,12 | 45,42 | 43,88 | 43,92 | -0,99% | - |
| 12.09.2024 | 43,29 | 45,50 | 43,29 | 44,36 | 2,54% | - |
| 11.09.2024 | 43,77 | 43,78 | 42,09 | 43,26 | -1,17% | - |
| 10.09.2024 | 44,77 | 46,34 | 43,00 | 43,77 | -2,30% | - |
| 09.09.2024 | 44,95 | 45,65 | 44,57 | 44,80 | -0,31% | - |
| 06.09.2024 | 44,68 | 45,67 | 44,40 | 44,94 | 0,42% | - |
| 05.09.2024 | 44,95 | 45,30 | 43,55 | 44,75 | -0,67% | 236,00 |
| 04.09.2024 | 45,14 | 45,55 | 44,63 | 45,05 | -0,33% | - |
| 03.09.2024 | 46,91 | 46,91 | 45,13 | 45,20 | -3,65% | - |
| 02.09.2024 | 46,86 | 46,92 | 46,71 | 46,91 | 0,02% | - |
| 30.08.2024 | 45,81 | 47,62 | 45,81 | 46,90 | 2,27% | - |
| 29.08.2024 | 45,46 | 46,00 | 45,08 | 45,86 | 0,88% | - |
| 28.08.2024 | 45,69 | 46,33 | 44,75 | 45,46 | -0,48% | - |
| 27.08.2024 | 45,80 | 45,87 | 45,33 | 45,68 | -0,13% | - |
| 26.08.2024 | 45,46 | 46,74 | 45,46 | 45,74 | 0,79% | - |
| 23.08.2024 | 45,28 | 46,01 | 44,91 | 45,38 | 0,22% | - |
| 22.08.2024 | 45,04 | 45,56 | 44,83 | 45,28 | 0,73% | 55,00 |
| 21.08.2024 | 45,15 | 46,15 | 44,67 | 44,95 | -0,42% | - |
| 20.08.2024 | 45,56 | 46,05 | 44,94 | 45,14 | -0,94% | - |
| 19.08.2024 | 46,02 | 46,61 | 45,32 | 45,57 | -1,06% | - |
| 16.08.2024 | 46,30 | 46,65 | 45,96 | 46,06 | -0,32% | 107,00 |
| 15.08.2024 | 45,15 | 46,65 | 44,95 | 46,21 | 2,37% | - |
| 14.08.2024 | 44,73 | 45,48 | 44,24 | 45,14 | 0,94% | - |
| 13.08.2024 | 45,48 | 46,15 | 44,52 | 44,72 | -1,61% | - |
| 12.08.2024 | 45,00 | 45,93 | 44,93 | 45,45 | 1,32% | - |
| 09.08.2024 | 45,22 | 45,56 | 44,79 | 44,86 | -0,79% | - |
| 08.08.2024 | 44,90 | 46,02 | 44,39 | 45,22 | 1,02% | - |
| 07.08.2024 | 46,81 | 48,17 | 44,41 | 44,76 | -4,54% | 200,00 |
| 06.08.2024 | 45,91 | 47,43 | 45,31 | 46,89 | 2,22% | - |
| 05.08.2024 | 47,52 | 47,67 | 43,58 | 45,87 | -3,59% | 108,00 |
| 02.08.2024 | 50,47 | 50,47 | 47,30 | 47,58 | -5,76% | - |
| 01.08.2024 | 51,95 | 52,64 | 49,86 | 50,49 | -2,57% | - |
| 31.07.2024 | 51,10 | 52,25 | 51,02 | 51,82 | 1,29% | - |
| 30.07.2024 | 51,06 | 51,89 | 51,00 | 51,16 | 0,24% | - |
| 29.07.2024 | 50,53 | 51,97 | 50,53 | 51,04 | 1,10% | - |
| 26.07.2024 | 50,93 | 51,20 | 50,18 | 50,49 | -0,83% | 69,00 |
| 25.07.2024 | 51,91 | 52,25 | 50,83 | 50,91 | -2,55% | 78,00 |
| 24.07.2024 | 53,48 | 53,92 | 52,09 | 52,24 | -2,43% | 30,00 |
| 23.07.2024 | 53,88 | 54,61 | 53,14 | 53,54 | -0,56% | - |
| 22.07.2024 | 51,42 | 53,94 | 51,42 | 53,84 | 4,71% | - |
| 19.07.2024 | 50,73 | 51,65 | 50,58 | 51,42 | 1,36% | - |
| 18.07.2024 | 51,06 | 52,12 | 50,00 | 50,73 | -2,08% | 16,00 |
| 17.07.2024 | 52,49 | 52,53 | 51,27 | 51,81 | -1,37% | - |
| 16.07.2024 | 52,21 | 52,75 | 51,74 | 52,53 | 0,61% | - |
| 15.07.2024 | 51,01 | 52,45 | 51,01 | 52,21 | 2,09% | - |
| 12.07.2024 | 52,29 | 52,89 | 50,90 | 51,14 | -2,27% | - |
| 11.07.2024 | 52,81 | 52,81 | 51,29 | 52,33 | -0,76% | 97,00 |
| 10.07.2024 | 52,51 | 53,13 | 52,37 | 52,73 | 0,46% | - |
| 09.07.2024 | 52,87 | 53,58 | 51,86 | 52,49 | -0,87% | - |
| 08.07.2024 | 53,78 | 54,27 | 52,84 | 52,95 | -1,58% | - |
| 05.07.2024 | 55,72 | 56,02 | 53,77 | 53,80 | -3,45% | - |
| 04.07.2024 | 55,76 | 55,93 | 55,69 | 55,72 | -0,64% | - |
| 03.07.2024 | 55,76 | 56,25 | 55,40 | 56,08 | 0,47% | 7,00 |
| 02.07.2024 | 55,50 | 56,17 | 54,83 | 55,82 | 1,20% | - |
| 01.07.2024 | 55,16 | 55,74 | 53,92 | 55,16 | 0,00% | 35,00 |
| 28.06.2024 | 55,42 | 55,96 | 54,58 | 55,16 | -0,40% | - |
| 27.06.2024 | 55,64 | 56,68 | 54,83 | 55,38 | -1,44% | - |
| 26.06.2024 | 56,29 | 56,73 | 55,83 | 56,19 | -0,11% | - |
| 25.06.2024 | 56,11 | 56,93 | 55,67 | 56,25 | 0,36% | - |
| 24.06.2024 | 56,03 | 56,49 | 55,63 | 56,05 | -0,43% | 68,00 |
| 21.06.2024 | 54,85 | 56,62 | 54,72 | 56,29 | 2,63% | - |
| 20.06.2024 | 52,45 | 55,49 | 52,45 | 54,85 | 4,58% | 115,00 |
| 19.06.2024 | 52,59 | 52,59 | 52,41 | 52,45 | -0,15% | - |
| 18.06.2024 | 51,06 | 52,59 | 51,03 | 52,53 | 2,40% | - |
| 17.06.2024 | 51,28 | 51,60 | 50,80 | 51,30 | 0,06% | - |
| 14.06.2024 | 53,24 | 53,94 | 51,23 | 51,27 | -3,70% | - |
| 13.06.2024 | 54,61 | 54,61 | 52,84 | 53,24 | -2,33% | - |
| 12.06.2024 | 56,49 | 56,97 | 53,26 | 54,51 | -3,68% | - |
| 11.06.2024 | 57,78 | 57,78 | 55,71 | 56,59 | -2,06% | - |
| 10.06.2024 | 57,08 | 57,92 | 57,08 | 57,78 | 1,16% | - |
| 07.06.2024 | 58,00 | 58,00 | 57,02 | 57,12 | -0,45% | 100,00 |
| 06.06.2024 | 58,11 | 58,21 | 56,95 | 57,38 | -1,15% | - |
| 05.06.2024 | 57,22 | 58,46 | 57,22 | 58,05 | 1,31% | 20,00 |
| 04.06.2024 | 58,65 | 58,83 | 57,07 | 57,30 | -1,97% | - |
| 03.06.2024 | 59,68 | 60,21 | 58,18 | 58,45 | -1,33% | - |