28,090€
-7,92%
Echtzeit-Aktienkurs International Seaways
Bid:
Ask:
Aktienkurse zur International Seaways Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 38,19 | 38,91 | 38,13 | 38,42 | 0,08% | - |
| 10.02.2025 | 38,18 | 38,77 | 37,60 | 38,39 | 0,72% | - |
| 07.02.2025 | 38,19 | 38,74 | 38,00 | 38,11 | -0,16% | - |
| 06.02.2025 | 39,11 | 39,47 | 37,90 | 38,17 | -2,23% | - |
| 05.02.2025 | 39,43 | 39,45 | 38,13 | 39,04 | -0,85% | - |
| 04.02.2025 | 37,86 | 39,47 | 37,02 | 39,38 | 4,04% | - |
| 03.02.2025 | 37,58 | 39,50 | 37,32 | 37,85 | 0,65% | 265,00 |
| 31.01.2025 | 37,53 | 38,31 | 36,85 | 37,60 | 0,70% | - |
| 30.01.2025 | 35,97 | 37,57 | 35,77 | 37,34 | 3,78% | - |
| 29.01.2025 | 34,84 | 36,33 | 34,74 | 35,98 | 3,55% | 50,00 |
| 28.01.2025 | 34,26 | 35,18 | 34,26 | 34,75 | 1,21% | - |
| 27.01.2025 | 34,09 | 34,92 | 33,80 | 34,33 | 0,53% | - |
| 24.01.2025 | 35,52 | 35,66 | 33,70 | 34,15 | -3,67% | - |
| 23.01.2025 | 34,90 | 35,64 | 34,87 | 35,45 | 1,62% | - |
| 22.01.2025 | 35,41 | 35,80 | 34,77 | 34,89 | -1,41% | - |
| 21.01.2025 | 37,25 | 37,62 | 35,31 | 35,39 | -5,43% | - |
| 20.01.2025 | 37,39 | 37,56 | 37,20 | 37,42 | -0,07% | - |
| 17.01.2025 | 38,21 | 38,55 | 37,10 | 37,44 | -2,10% | - |
| 16.01.2025 | 40,43 | 40,66 | 38,16 | 38,25 | -5,29% | - |
| 15.01.2025 | 39,96 | 40,42 | 39,54 | 40,38 | 1,01% | - |
| 14.01.2025 | 40,40 | 40,80 | 39,27 | 39,98 | -1,30% | - |
| 13.01.2025 | 39,62 | 41,60 | 39,62 | 40,50 | 2,08% | 200,00 |
| 10.01.2025 | 37,02 | 40,46 | 36,96 | 39,68 | 6,38% | 500,00 |
| 09.01.2025 | 36,99 | 37,33 | 36,98 | 37,30 | 0,81% | - |
| 08.01.2025 | 37,13 | 37,56 | 35,67 | 37,00 | -0,23% | - |
| 07.01.2025 | 34,08 | 37,10 | 33,97 | 37,08 | 8,96% | 300,00 |
| 06.01.2025 | 34,34 | 35,39 | 33,95 | 34,03 | -1,12% | 14,00 |
| 03.01.2025 | 35,29 | 35,45 | 34,20 | 34,42 | -2,44% | - |
| 02.01.2025 | 34,32 | 36,18 | 34,32 | 35,28 | 3,84% | - |
| 30.12.2024 | 34,33 | 34,33 | 33,94 | 33,97 | -1,66% | - |
| 27.12.2024 | 34,81 | 35,12 | 34,32 | 34,55 | 6,46% | - |
| 23.12.2024 | 31,20 | 32,48 | 31,15 | 32,45 | 4,14% | - |
| 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% | - |