61,150€
0,74%
Echtzeit-Aktienkurs International Seaways Inc
Bid:
Ask:
Aktienkurse zur International Seaways Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 60,72 | 62,02 | 60,36 | 60,38 | -0,53% | - |
| 26.03.2026 | 60,72 | 62,44 | 60,37 | 60,70 | -0,21% | - |
| 25.03.2026 | 64,00 | 64,04 | 59,99 | 60,83 | -4,20% | 3,00 |
| 24.03.2026 | 60,27 | 63,51 | 60,16 | 63,50 | 5,32% | 2,00 |
| 23.03.2026 | 58,74 | 60,72 | 58,68 | 60,29 | 3,24% | 25,00 |
| 20.03.2026 | 60,85 | 61,29 | 58,31 | 58,40 | -5,41% | - |
| 19.03.2026 | 60,59 | 62,39 | 58,93 | 61,74 | 2,00% | 146,00 |
| 18.03.2026 | 58,71 | 61,59 | 58,66 | 60,53 | 3,10% | - |
| 17.03.2026 | 59,64 | 60,37 | 58,20 | 58,71 | -1,08% | - |
| 16.03.2026 | 58,15 | 59,46 | 57,69 | 59,35 | 2,84% | 2,00 |
| 13.03.2026 | 58,22 | 58,49 | 57,22 | 57,71 | -0,45% | 70,00 |
| 12.03.2026 | 61,80 | 61,80 | 57,88 | 57,97 | -4,70% | 14,00 |
| 11.03.2026 | 63,45 | 63,57 | 60,21 | 60,83 | -3,73% | 200,00 |
| 10.03.2026 | 65,84 | 65,84 | 62,92 | 63,19 | -3,22% | - |
| 09.03.2026 | 64,52 | 66,72 | 61,87 | 65,29 | 5,05% | 8,00 |
| 06.03.2026 | 62,49 | 62,68 | 60,69 | 62,15 | -0,43% | - |
| 05.03.2026 | 65,38 | 65,38 | 61,65 | 62,42 | -3,85% | 76,00 |
| 04.03.2026 | 65,11 | 65,59 | 63,51 | 64,92 | -0,25% | - |
| 03.03.2026 | 66,42 | 66,58 | 63,07 | 65,08 | -0,44% | 30,00 |
| 02.03.2026 | 63,29 | 70,66 | 63,29 | 65,37 | 2,93% | 17,00 |
| 27.02.2026 | 61,23 | 63,97 | 60,28 | 63,51 | 4,00% | - |
| 26.02.2026 | 58,87 | 61,30 | 57,69 | 61,07 | 3,63% | - |
| 25.02.2026 | 59,27 | 59,62 | 58,67 | 58,93 | -0,22% | - |
| 24.02.2026 | 56,87 | 59,30 | 56,73 | 59,06 | 3,76% | - |
| 23.02.2026 | 57,26 | 57,26 | 55,98 | 56,92 | -0,33% | - |
| 20.02.2026 | 57,17 | 57,29 | 56,00 | 57,11 | 0,30% | - |
| 19.02.2026 | 55,46 | 57,22 | 55,03 | 56,94 | 2,45% | 7,00 |
| 18.02.2026 | 54,45 | 56,15 | 54,17 | 55,58 | 2,13% | - |
| 17.02.2026 | 53,78 | 54,53 | 53,19 | 54,42 | 1,17% | - |
| 16.02.2026 | 53,74 | 54,28 | 53,74 | 53,79 | 0,56% | - |
| 13.02.2026 | 52,23 | 53,63 | 51,55 | 53,49 | 1,94% | 400,00 |
| 12.02.2026 | 52,90 | 53,32 | 52,03 | 52,47 | 0,52% | 7,00 |
| 11.02.2026 | 51,43 | 53,00 | 50,59 | 52,20 | 2,33% | - |
| 10.02.2026 | 51,43 | 51,43 | 50,64 | 51,01 | -0,51% | - |
| 09.02.2026 | 51,06 | 51,68 | 49,97 | 51,27 | -0,62% | 202,00 |
| 06.02.2026 | 49,77 | 51,71 | 49,10 | 51,59 | 3,86% | 100,00 |
| 05.02.2026 | 51,57 | 51,57 | 49,47 | 49,68 | -0,59% | - |
| 04.02.2026 | 51,57 | 51,89 | 49,82 | 49,97 | -2,82% | - |
| 03.02.2026 | 51,21 | 51,75 | 50,26 | 51,42 | 0,51% | 250,00 |
| 02.02.2026 | 50,36 | 51,62 | 49,42 | 51,16 | 2,79% | 150,00 |
| 30.01.2026 | 49,54 | 50,65 | 49,25 | 49,77 | 0,72% | - |
| 29.01.2026 | 49,17 | 50,59 | 48,83 | 49,42 | -1,38% | - |
| 28.01.2026 | 48,10 | 50,17 | 47,78 | 50,11 | 4,29% | - |
| 27.01.2026 | 47,64 | 48,64 | 47,50 | 48,05 | -0,23% | - |
| 26.01.2026 | 48,42 | 49,47 | 47,84 | 48,16 | -0,92% | 34,00 |
| 23.01.2026 | 47,91 | 50,00 | 47,72 | 48,60 | 1,83% | - |
| 22.01.2026 | 49,64 | 49,73 | 47,62 | 47,73 | -3,17% | - |
| 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% | - |