82,900€
0,15%
Echtzeit-Aktienkurs International Seaways Inc
Bid:
Ask:
Aktienkurse zur International Seaways Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 83,15 | 83,25 | 83,05 | 83,15 | 0,45% | - |
| 30.07.2026 | 82,45 | 83,00 | 80,83 | 82,78 | 0,33% | - |
| 29.07.2026 | 82,10 | 83,58 | 81,28 | 82,50 | 0,46% | 5,00 |
| 28.07.2026 | 79,83 | 82,83 | 79,45 | 82,13 | 3,79% | - |
| 27.07.2026 | 81,15 | 81,60 | 78,25 | 79,13 | -2,44% | 1,00 |
| 24.07.2026 | 80,30 | 82,05 | 79,75 | 81,10 | 1,09% | 30,00 |
| 23.07.2026 | 77,90 | 80,38 | 77,30 | 80,23 | 2,49% | 6,00 |
| 22.07.2026 | 80,05 | 80,05 | 77,63 | 78,28 | -1,39% | - |
| 21.07.2026 | 77,58 | 80,65 | 77,33 | 79,38 | 2,62% | - |
| 20.07.2026 | 75,85 | 79,00 | 75,28 | 77,35 | 2,25% | 27,00 |
| 17.07.2026 | 76,55 | 77,15 | 74,05 | 75,65 | -3,29% | - |
| 16.07.2026 | 77,35 | 79,40 | 76,40 | 78,23 | 1,29% | 9,00 |
| 15.07.2026 | 77,15 | 77,53 | 74,45 | 77,23 | 1,41% | - |
| 14.07.2026 | 75,70 | 79,35 | 74,93 | 76,15 | -0,03% | 51,00 |
| 13.07.2026 | 77,50 | 78,83 | 75,75 | 76,18 | 0,40% | 166,00 |
| 10.07.2026 | 72,60 | 76,65 | 72,45 | 75,88 | 5,16% | - |
| 09.07.2026 | 77,35 | 77,58 | 70,85 | 72,15 | -6,36% | 27,00 |
| 08.07.2026 | 74,70 | 77,28 | 73,40 | 77,05 | 3,08% | - |
| 07.07.2026 | 74,50 | 76,30 | 73,63 | 74,75 | 0,54% | 78,00 |
| 06.07.2026 | 72,65 | 75,85 | 71,50 | 74,35 | 3,08% | 1,00 |
| 03.07.2026 | 72,08 | 72,25 | 71,90 | 72,13 | 0,07% | - |
| 02.07.2026 | 68,35 | 72,45 | 68,00 | 72,08 | 4,49% | 36,00 |
| 01.07.2026 | 67,05 | 69,00 | 66,70 | 68,98 | 3,60% | - |
| 30.06.2026 | 68,13 | 69,13 | 66,00 | 66,58 | -1,95% | - |
| 29.06.2026 | 69,85 | 70,98 | 67,13 | 67,90 | -0,26% | 7,00 |
| 26.06.2026 | 71,68 | 71,90 | 68,08 | 68,08 | -6,01% | - |
| 25.06.2026 | 77,25 | 78,28 | 71,90 | 72,43 | -7,18% | - |
| 24.06.2026 | 79,05 | 79,93 | 77,50 | 78,03 | -1,11% | - |
| 23.06.2026 | 77,20 | 78,98 | 76,40 | 78,90 | 3,10% | - |
| 22.06.2026 | 73,75 | 76,70 | 73,55 | 76,53 | 3,66% | - |
| 19.06.2026 | 73,05 | 73,90 | 73,05 | 73,83 | 2,29% | 2,00 |
| 18.06.2026 | 70,83 | 72,40 | 69,45 | 72,18 | 2,09% | - |
| 17.06.2026 | 70,63 | 71,08 | 69,50 | 70,70 | -0,35% | - |
| 16.06.2026 | 70,30 | 71,05 | 69,05 | 70,95 | 1,47% | - |
| 15.06.2026 | 70,90 | 71,88 | 68,98 | 69,93 | -0,43% | 9,00 |
| 12.06.2026 | 71,33 | 71,35 | 66,20 | 70,23 | -2,47% | - |
| 11.06.2026 | 71,55 | 74,13 | 71,55 | 72,00 | 0,77% | 21,00 |
| 10.06.2026 | 70,25 | 71,83 | 69,63 | 71,45 | 0,60% | - |
| 09.06.2026 | 70,53 | 72,03 | 70,53 | 71,03 | 0,85% | - |
| 08.06.2026 | 70,18 | 71,63 | 69,68 | 70,43 | -0,49% | - |
| 05.06.2026 | 67,60 | 71,10 | 67,40 | 70,78 | 4,58% | - |
| 04.06.2026 | 67,23 | 68,03 | 66,85 | 67,68 | 0,22% | - |
| 03.06.2026 | 67,55 | 68,93 | 67,05 | 67,53 | 2,19% | - |
| 02.06.2026 | 67,95 | 68,55 | 66,03 | 66,08 | -3,36% | - |
| 01.06.2026 | 66,28 | 68,95 | 65,70 | 68,38 | 3,17% | 86,00 |
| 29.05.2026 | 65,93 | 66,55 | 64,85 | 66,28 | -0,11% | 16,00 |
| 28.05.2026 | 68,90 | 69,28 | 65,88 | 66,35 | -4,57% | 143,00 |
| 27.05.2026 | 71,05 | 71,95 | 69,03 | 69,53 | -1,94% | - |
| 26.05.2026 | 73,15 | 73,43 | 70,38 | 70,90 | -3,31% | - |
| 25.05.2026 | 72,00 | 73,40 | 72,00 | 73,33 | 1,91% | - |
| 22.05.2026 | 73,40 | 74,00 | 71,35 | 71,95 | -3,03% | - |
| 21.05.2026 | 74,60 | 75,78 | 73,60 | 74,20 | -0,20% | - |
| 20.05.2026 | 71,88 | 75,05 | 71,70 | 74,35 | 3,37% | - |
| 19.05.2026 | 73,30 | 73,90 | 71,68 | 71,93 | -2,01% | - |
| 18.05.2026 | 74,20 | 75,03 | 71,45 | 73,40 | 1,24% | - |
| 15.05.2026 | 73,70 | 73,88 | 71,50 | 72,50 | -1,16% | - |
| 14.05.2026 | 72,85 | 74,53 | 71,65 | 73,35 | 0,27% | - |
| 13.05.2026 | 75,30 | 76,78 | 72,18 | 73,15 | -2,76% | - |
| 12.05.2026 | 75,05 | 76,65 | 74,05 | 75,23 | -1,96% | - |
| 11.05.2026 | 77,75 | 78,48 | 74,55 | 76,73 | -1,51% | 1,00 |
| 08.05.2026 | 76,90 | 78,63 | 75,93 | 77,90 | 1,14% | 108,00 |
| 07.05.2026 | 73,00 | 77,78 | 72,85 | 77,03 | 6,28% | - |
| 06.05.2026 | 75,35 | 76,03 | 71,93 | 72,48 | -2,75% | - |
| 05.05.2026 | 72,60 | 74,90 | 72,60 | 74,53 | 3,04% | 20,00 |
| 04.05.2026 | 72,65 | 73,75 | 72,10 | 72,33 | 2,19% | 4,00 |
| 30.04.2026 | 69,55 | 71,03 | 68,58 | 70,78 | 2,02% | - |
| 29.04.2026 | 69,90 | 70,98 | 68,98 | 69,38 | -1,70% | 6,00 |
| 28.04.2026 | 68,83 | 70,58 | 68,25 | 70,58 | 3,67% | - |
| 27.04.2026 | 68,68 | 68,68 | 67,78 | 68,08 | 0,55% | - |
| 24.04.2026 | 65,83 | 68,05 | 64,00 | 67,70 | 2,81% | - |
| 23.04.2026 | 65,18 | 66,13 | 64,73 | 65,85 | 1,23% | - |
| 22.04.2026 | 64,70 | 65,23 | 62,43 | 65,05 | 0,39% | - |
| 21.04.2026 | 65,78 | 67,15 | 64,45 | 64,80 | -1,11% | - |
| 20.04.2026 | 63,75 | 66,13 | 62,80 | 65,53 | -0,46% | - |
| 17.04.2026 | 64,18 | 65,85 | 63,23 | 65,83 | 2,97% | 93,00 |
| 16.04.2026 | 63,13 | 64,45 | 61,60 | 63,93 | 1,99% | - |
| 15.04.2026 | 61,45 | 64,38 | 61,40 | 62,68 | 0,48% | 37,00 |
| 14.04.2026 | 63,98 | 65,08 | 62,35 | 62,38 | -2,27% | - |
| 13.04.2026 | 62,88 | 65,73 | 62,50 | 63,83 | 1,88% | - |
| 10.04.2026 | 64,08 | 64,13 | 61,75 | 62,65 | -2,38% | 16,00 |
| 09.04.2026 | 65,53 | 66,38 | 63,10 | 64,18 | -1,08% | - |
| 08.04.2026 | 63,53 | 65,05 | 61,25 | 64,88 | 1,29% | - |
| 07.04.2026 | 65,45 | 66,73 | 64,03 | 64,05 | -1,58% | - |
| 02.04.2026 | 62,26 | 65,59 | 61,51 | 65,08 | 4,04% | - |
| 01.04.2026 | 63,13 | 63,76 | 61,80 | 62,55 | -0,65% | - |
| 31.03.2026 | 61,88 | 63,72 | 61,80 | 62,96 | 1,45% | 1,00 |
| 30.03.2026 | 62,33 | 63,15 | 61,01 | 62,06 | 0,67% | - |
| 27.03.2026 | 60,72 | 62,02 | 60,17 | 61,65 | 1,57% | 18,00 |
| 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 |