45,775€
-0,40%
Echtzeit-Aktienkurs International Seaways Inc
Bid:
Ask:
Aktienkurse zur International Seaways Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.08.2025 | 37,95 | 38,70 | 37,86 | 38,41 | 1,21% | 24,00 |
| 26.08.2025 | 38,16 | 38,34 | 37,43 | 37,95 | -0,63% | 24,00 |
| 25.08.2025 | 38,16 | 38,29 | 37,68 | 38,19 | -0,03% | - |
| 22.08.2025 | 38,34 | 38,88 | 37,98 | 38,20 | -0,09% | - |
| 21.08.2025 | 36,26 | 38,40 | 36,07 | 38,24 | 5,55% | - |
| 20.08.2025 | 35,63 | 36,65 | 35,48 | 36,23 | 1,56% | - |
| 19.08.2025 | 36,55 | 36,67 | 35,57 | 35,67 | -2,54% | - |
| 18.08.2025 | 35,58 | 37,04 | 35,38 | 36,60 | 2,82% | - |
| 15.08.2025 | 35,86 | 35,87 | 35,24 | 35,60 | -0,15% | 10,00 |
| 14.08.2025 | 36,15 | 36,63 | 35,39 | 35,65 | -1,33% | - |
| 13.08.2025 | 36,20 | 36,44 | 35,62 | 36,13 | -0,10% | - |
| 12.08.2025 | 35,99 | 36,82 | 35,95 | 36,17 | 0,33% | 15,00 |
| 11.08.2025 | 36,79 | 37,14 | 35,51 | 36,05 | -1,92% | - |
| 08.08.2025 | 36,94 | 37,99 | 35,97 | 36,75 | -0,45% | - |
| 07.08.2025 | 37,48 | 37,90 | 36,48 | 36,92 | -1,70% | - |
| 06.08.2025 | 37,39 | 38,93 | 36,00 | 37,56 | 0,29% | 5,00 |
| 05.08.2025 | 35,89 | 37,56 | 35,15 | 37,45 | 3,96% | - |
| 04.08.2025 | 34,68 | 36,13 | 34,52 | 36,02 | 3,40% | - |
| 01.08.2025 | 34,86 | 35,57 | 33,78 | 34,84 | -0,31% | - |
| 31.07.2025 | 35,85 | 36,39 | 34,73 | 34,95 | -2,65% | - |
| 30.07.2025 | 35,61 | 36,73 | 35,44 | 35,90 | 0,56% | - |
| 29.07.2025 | 35,60 | 35,84 | 34,99 | 35,70 | 0,89% | - |
| 28.07.2025 | 34,28 | 35,39 | 34,28 | 35,38 | 3,30% | - |
| 25.07.2025 | 34,55 | 34,71 | 33,85 | 34,25 | -1,03% | - |
| 24.07.2025 | 34,21 | 34,79 | 34,16 | 34,61 | 0,46% | - |
| 23.07.2025 | 33,13 | 34,69 | 33,03 | 34,45 | 4,27% | - |
| 22.07.2025 | 33,32 | 33,45 | 32,54 | 33,04 | 0,58% | - |
| 21.07.2025 | 33,44 | 34,02 | 32,72 | 32,85 | -1,82% | - |
| 18.07.2025 | 33,86 | 34,02 | 33,43 | 33,46 | -1,23% | - |
| 17.07.2025 | 32,97 | 34,16 | 32,80 | 33,87 | 2,61% | 16,00 |
| 16.07.2025 | 33,00 | 33,38 | 32,40 | 33,01 | -0,18% | - |
| 15.07.2025 | 33,28 | 33,72 | 33,05 | 33,07 | -1,72% | - |
| 14.07.2025 | 33,90 | 34,24 | 33,01 | 33,65 | -1,72% | - |
| 11.07.2025 | 34,09 | 34,61 | 33,66 | 34,24 | 2,59% | - |