38,095€
0,38%
Echtzeit-Aktienkurs International Seaways Inc
Bid:
Ask:
Aktienkurse zur International Seaways Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2025 | 37,95 | 38,13 | 37,95 | 38,09 | 0,37% | - |
| 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% | - |
| 10.07.2025 | 32,65 | 33,51 | 32,49 | 33,38 | 2,02% | - |
| 09.07.2025 | 33,86 | 34,49 | 32,22 | 32,72 | -3,35% | - |
| 08.07.2025 | 34,46 | 34,68 | 33,69 | 33,85 | -1,51% | - |
| 07.07.2025 | 33,09 | 34,73 | 32,98 | 34,37 | 3,88% | - |
| 04.07.2025 | 33,46 | 33,46 | 32,96 | 33,09 | -0,29% | - |
| 03.07.2025 | 32,86 | 33,58 | 32,62 | 33,18 | 1,31% | 329,00 |
| 02.07.2025 | 31,37 | 32,81 | 31,37 | 32,75 | 4,27% | - |
| 01.07.2025 | 30,95 | 31,84 | 30,35 | 31,41 | 1,32% | - |
| 30.06.2025 | 31,55 | 32,16 | 30,64 | 31,00 | -2,27% | - |
| 27.06.2025 | 32,60 | 32,94 | 31,36 | 31,72 | -2,50% | - |
| 26.06.2025 | 33,02 | 33,03 | 32,36 | 32,54 | -1,50% | - |
| 25.06.2025 | 32,24 | 33,10 | 31,51 | 33,03 | 2,42% | - |
| 24.06.2025 | 33,89 | 34,00 | 32,21 | 32,25 | -4,64% | - |
| 23.06.2025 | 35,50 | 35,96 | 33,59 | 33,82 | -3,00% | - |
| 20.06.2025 | 35,29 | 35,74 | 34,11 | 34,87 | -1,20% | - |
| 19.06.2025 | 35,67 | 35,74 | 35,29 | 35,29 | -1,09% | - |
| 18.06.2025 | 35,25 | 35,89 | 34,74 | 35,68 | 0,99% | - |
| 17.06.2025 | 33,61 | 35,59 | 33,34 | 35,33 | 5,43% | - |
| 16.06.2025 | 34,54 | 34,84 | 32,91 | 33,51 | -3,00% | - |
| 13.06.2025 | 32,98 | 35,08 | 32,63 | 34,55 | 4,68% | - |
| 12.06.2025 | 32,31 | 33,23 | 31,90 | 33,00 | -0,12% | - |
| 11.06.2025 | 32,45 | 33,14 | 32,11 | 33,04 | 1,94% | - |
| 10.06.2025 | 32,16 | 32,91 | 32,15 | 32,41 | 0,81% | - |
| 09.06.2025 | 32,67 | 33,03 | 32,12 | 32,15 | -1,85% | - |
| 06.06.2025 | 32,91 | 33,60 | 32,35 | 32,76 | -0,52% | - |
| 05.06.2025 | 33,29 | 33,39 | 32,42 | 32,93 | -1,07% | - |
| 04.06.2025 | 32,79 | 33,32 | 32,41 | 33,28 | 1,66% | - |
| 03.06.2025 | 32,48 | 33,68 | 31,34 | 32,74 | 0,69% | - |
| 02.06.2025 | 32,71 | 32,79 | 32,22 | 32,51 | -0,57% | - |
| 30.05.2025 | 32,34 | 33,15 | 32,34 | 32,70 | 1,40% | - |
| 29.05.2025 | 32,28 | 32,82 | 31,72 | 32,25 | 0,28% | - |
| 28.05.2025 | 33,46 | 34,09 | 32,13 | 32,16 | -3,90% | - |
| 27.05.2025 | 33,11 | 33,69 | 32,86 | 33,46 | 1,62% | - |
| 26.05.2025 | 32,87 | 33,05 | 32,73 | 32,93 | 0,14% | 25,00 |
| 23.05.2025 | 32,32 | 33,00 | 31,66 | 32,88 | 1,73% | - |
| 22.05.2025 | 33,09 | 33,31 | 32,06 | 32,32 | -2,44% | - |
| 21.05.2025 | 33,57 | 33,96 | 33,01 | 33,13 | -2,27% | - |
| 20.05.2025 | 34,67 | 34,68 | 33,68 | 33,90 | -1,72% | - |
| 19.05.2025 | 35,17 | 35,17 | 34,05 | 34,50 | -1,96% | 35,00 |
| 16.05.2025 | 34,24 | 35,29 | 33,42 | 35,19 | 2,76% | - |
| 15.05.2025 | 34,38 | 34,95 | 33,58 | 34,24 | -0,42% | - |
| 14.05.2025 | 34,64 | 34,81 | 34,24 | 34,39 | -0,43% | - |
| 13.05.2025 | 34,36 | 34,83 | 33,91 | 34,54 | 0,83% | - |
| 12.05.2025 | 33,66 | 34,93 | 33,57 | 34,25 | 1,98% | 180,00 |
| 09.05.2025 | 32,06 | 33,72 | 32,06 | 33,59 | 3,07% | - |
| 08.05.2025 | 32,47 | 33,37 | 31,74 | 32,59 | 1,27% | - |
| 07.05.2025 | 32,14 | 32,55 | 31,54 | 32,18 | 0,25% | - |
| 06.05.2025 | 32,19 | 32,79 | 31,70 | 32,10 | -0,54% | - |
| 05.05.2025 | 30,90 | 32,69 | 30,62 | 32,27 | 4,40% | 1.100,00 |
| 02.05.2025 | 29,98 | 30,98 | 29,79 | 30,91 | 2,90% | - |
| 30.04.2025 | 30,49 | 30,57 | 29,47 | 30,04 | -1,40% | - |
| 29.04.2025 | 29,74 | 30,53 | 29,55 | 30,47 | 2,87% | - |
| 28.04.2025 | 29,69 | 30,10 | 29,38 | 29,62 | -0,85% | - |
| 25.04.2025 | 29,18 | 30,11 | 29,01 | 29,87 | 2,05% | - |
| 24.04.2025 | 28,57 | 29,31 | 28,17 | 29,27 | 2,52% | - |
| 23.04.2025 | 27,77 | 28,85 | 27,68 | 28,55 | 2,68% | - |
| 22.04.2025 | 29,34 | 29,34 | 27,75 | 27,81 | -5,10% | - |
| 17.04.2025 | 28,04 | 29,45 | 27,69 | 29,30 | 4,33% | - |
| 16.04.2025 | 27,61 | 28,30 | 27,30 | 28,09 | 0,86% | - |
| 15.04.2025 | 28,57 | 28,76 | 27,77 | 27,85 | -2,44% | - |
| 14.04.2025 | 29,75 | 29,80 | 28,40 | 28,54 | -2,74% | - |
| 11.04.2025 | 27,36 | 29,63 | 26,54 | 29,35 | 7,43% | - |
| 10.04.2025 | 28,69 | 28,85 | 26,59 | 27,32 | -5,04% | - |
| 09.04.2025 | 27,00 | 29,60 | 26,06 | 28,77 | 6,83% | - |
| 08.04.2025 | 28,84 | 29,98 | 26,54 | 26,93 | -7,19% | - |
| 07.04.2025 | 26,24 | 29,19 | 24,10 | 29,01 | 10,47% | - |