31,200€
-0,51%
Echtzeit-Aktienkurs International Seaways Inc
Bid:
Ask:
Aktienkurse zur International Seaways Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 31,33 | 31,75 | 30,40 | 31,16 | -0,64% | 30,00 |
| 19.12.2024 | 32,21 | 32,48 | 31,29 | 31,36 | -2,67% | 4,00 |
| 18.12.2024 | 31,72 | 32,66 | 31,68 | 32,22 | 1,61% | - |
| 17.12.2024 | 32,30 | 32,34 | 31,17 | 31,71 | -1,77% | 10,00 |
| 16.12.2024 | 33,29 | 33,59 | 32,01 | 32,28 | -2,95% | - |
| 13.12.2024 | 33,19 | 33,47 | 32,77 | 33,26 | -3,13% | 75,00 |
| 12.12.2024 | 34,54 | 34,78 | 33,78 | 34,34 | -0,58% | 100,00 |
| 11.12.2024 | 35,64 | 35,82 | 34,42 | 34,54 | -3,10% | - |
| 10.12.2024 | 35,52 | 36,39 | 35,25 | 35,64 | 0,25% | 140,00 |
| 09.12.2024 | 35,16 | 36,14 | 35,08 | 35,55 | 1,20% | - |
| 06.12.2024 | 35,48 | 35,73 | 34,73 | 35,13 | -0,99% | 200,00 |
| 05.12.2024 | 36,49 | 37,17 | 35,31 | 35,48 | -2,77% | 8,00 |
| 04.12.2024 | 37,61 | 38,22 | 36,19 | 36,49 | -2,98% | - |
| 03.12.2024 | 36,43 | 37,88 | 36,14 | 37,61 | 3,18% | 100,00 |
| 02.12.2024 | 36,87 | 37,28 | 36,37 | 36,45 | -1,41% | - |
| 29.11.2024 | 37,54 | 38,13 | 36,73 | 36,97 | -1,52% | 310,00 |
| 28.11.2024 | 37,50 | 37,67 | 37,49 | 37,54 | 0,16% | - |
| 27.11.2024 | 37,70 | 38,13 | 36,35 | 37,48 | -0,64% | - |
| 26.11.2024 | 38,88 | 39,32 | 37,66 | 37,72 | -3,23% | - |
| 25.11.2024 | 39,75 | 39,91 | 38,53 | 38,98 | -2,08% | 100,00 |
| 22.11.2024 | 39,48 | 40,05 | 39,33 | 39,81 | 0,66% | - |
| 21.11.2024 | 39,70 | 39,99 | 38,91 | 39,55 | -1,47% | - |
| 20.11.2024 | 39,50 | 40,32 | 39,44 | 40,14 | 1,63% | - |
| 19.11.2024 | 39,51 | 40,06 | 39,27 | 39,50 | -0,21% | 10,00 |
| 18.11.2024 | 39,13 | 39,80 | 39,13 | 39,58 | 0,97% | - |
| 15.11.2024 | 40,50 | 40,67 | 39,17 | 39,20 | -3,21% | 8,00 |
| 14.11.2024 | 40,22 | 41,19 | 40,15 | 40,50 | 0,80% | - |
| 13.11.2024 | 39,47 | 40,68 | 39,44 | 40,18 | 1,93% | 20,00 |
| 12.11.2024 | 39,92 | 40,32 | 39,12 | 39,42 | -1,41% | 10,00 |
| 11.11.2024 | 40,20 | 40,90 | 39,55 | 39,99 | -0,73% | 15,00 |
| 08.11.2024 | 40,62 | 41,08 | 39,81 | 40,28 | -0,89% | - |
| 07.11.2024 | 41,79 | 43,20 | 40,58 | 40,64 | -2,74% | - |
| 06.11.2024 | 40,08 | 42,61 | 39,71 | 41,79 | 5,36% | - |
| 05.11.2024 | 39,91 | 40,03 | 39,34 | 39,66 | -0,64% | 25,00 |
| 04.11.2024 | 40,05 | 40,34 | 39,66 | 39,92 | -0,63% | 20,00 |
| 01.11.2024 | 39,76 | 40,53 | 39,76 | 40,17 | 1,03% | - |
| 31.10.2024 | 39,92 | 40,50 | 39,39 | 39,76 | -0,15% | - |
| 30.10.2024 | 40,66 | 40,84 | 39,67 | 39,82 | -2,09% | - |
| 29.10.2024 | 41,38 | 41,43 | 40,42 | 40,67 | -1,62% | 310,00 |
| 28.10.2024 | 42,09 | 42,80 | 40,83 | 41,34 | -1,76% | 170,00 |
| 25.10.2024 | 41,57 | 42,97 | 41,55 | 42,08 | 1,11% | - |
| 24.10.2024 | 41,81 | 44,00 | 41,40 | 41,62 | -0,55% | - |
| 23.10.2024 | 44,44 | 44,55 | 41,39 | 41,85 | -6,04% | 180,00 |
| 22.10.2024 | 46,20 | 46,20 | 44,41 | 44,54 | -3,61% | - |
| 21.10.2024 | 45,97 | 48,07 | 45,11 | 46,21 | 0,05% | 420,00 |
| 18.10.2024 | 45,32 | 46,33 | 45,20 | 46,19 | 1,86% | 202,00 |
| 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 |