97,150€
3,13%
Echtzeit-Aktienkurs International Seaways Inc
Bid:
Ask:
Aktienkurse zur International Seaways Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 94,98 | 98,03 | 94,58 | 96,48 | 2,42% | 17,00 |
| 28.09.2026 | 92,73 | 96,20 | 92,50 | 94,20 | 1,34% | 1,00 |
| 25.09.2026 | 92,13 | 94,40 | 90,80 | 92,95 | 0,92% | 1,00 |
| 24.09.2026 | 89,58 | 93,15 | 88,68 | 92,10 | 3,22% | - |
| 23.09.2026 | 90,80 | 91,85 | 87,45 | 89,23 | -2,09% | - |
| 22.09.2026 | 94,88 | 95,60 | 89,55 | 91,13 | -4,13% | 22,00 |
| 21.09.2026 | 97,35 | 98,35 | 94,23 | 95,05 | -1,60% | 5,00 |
| 18.09.2026 | 96,33 | 98,50 | 95,18 | 96,60 | 0,08% | - |
| 17.09.2026 | 95,40 | 98,55 | 94,60 | 96,53 | 0,99% | 2,00 |
| 16.09.2026 | 94,25 | 96,98 | 92,68 | 95,58 | 2,14% | 10,00 |
| 15.09.2026 | 91,73 | 94,93 | 91,00 | 93,58 | 1,88% | 79,00 |
| 14.09.2026 | 90,28 | 91,88 | 89,15 | 91,85 | 3,52% | 61,00 |
| 11.09.2026 | 88,00 | 90,38 | 86,90 | 88,73 | 1,08% | - |
| 10.09.2026 | 87,08 | 87,95 | 85,55 | 87,78 | -2,90% | 9,00 |
| 09.09.2026 | 89,30 | 93,05 | 88,48 | 90,40 | 1,15% | - |
| 08.09.2026 | 91,38 | 93,63 | 88,68 | 89,38 | -2,46% | 10,00 |
| 07.09.2026 | 89,98 | 93,28 | 89,98 | 91,63 | 2,69% | 85,00 |
| 04.09.2026 | 87,93 | 90,88 | 87,65 | 89,23 | 1,77% | 4,00 |
| 03.09.2026 | 87,48 | 88,60 | 86,45 | 87,68 | 0,23% | 31,00 |
| 02.09.2026 | 86,55 | 87,50 | 85,58 | 87,48 | 1,89% | 1,00 |
| 01.09.2026 | 84,93 | 87,90 | 84,53 | 85,85 | 1,54% | - |
| 31.08.2026 | 84,98 | 86,68 | 84,08 | 84,55 | -0,97% | - |
| 28.08.2026 | 85,08 | 86,83 | 84,78 | 85,38 | -0,50% | - |
| 27.08.2026 | 81,08 | 85,85 | 79,95 | 85,80 | 6,68% | - |
| 26.08.2026 | 84,83 | 85,10 | 79,90 | 80,43 | -4,85% | 25,00 |
| 25.08.2026 | 85,68 | 86,13 | 84,35 | 84,53 | -0,85% | - |
| 24.08.2026 | 85,88 | 86,65 | 84,73 | 85,25 | 0,47% | - |
| 21.08.2026 | 85,08 | 87,63 | 84,73 | 84,85 | -0,73% | - |
| 20.08.2026 | 85,38 | 86,20 | 83,88 | 85,48 | 0,21% | 70,00 |
| 19.08.2026 | 85,43 | 86,35 | 84,73 | 85,30 | -0,47% | - |
| 18.08.2026 | 84,93 | 86,18 | 83,95 | 85,70 | 0,94% | 41,00 |
| 17.08.2026 | 83,88 | 85,93 | 83,43 | 84,90 | 1,52% | - |
| 14.08.2026 | 82,53 | 84,28 | 82,20 | 83,63 | 1,15% | 1,00 |
| 13.08.2026 | 80,15 | 83,43 | 79,48 | 82,68 | 3,12% | 13,00 |
| 12.08.2026 | 76,25 | 80,53 | 76,18 | 80,18 | 4,67% | 1,00 |
| 11.08.2026 | 78,30 | 79,73 | 74,68 | 76,60 | -2,48% | - |
| 10.08.2026 | 79,95 | 82,78 | 78,45 | 78,55 | -1,97% | - |
| 07.08.2026 | 80,88 | 82,48 | 79,28 | 80,13 | -1,81% | - |
| 06.08.2026 | 77,78 | 82,13 | 77,78 | 81,60 | 2,93% | 2,00 |
| 05.08.2026 | 80,43 | 81,68 | 78,18 | 79,28 | -2,25% | 25,00 |
| 04.08.2026 | 82,75 | 85,00 | 79,83 | 81,10 | -2,70% | - |
| 03.08.2026 | 84,73 | 84,83 | 81,53 | 83,35 | -0,15% | - |
| 31.07.2026 | 83,15 | 84,43 | 82,03 | 83,48 | 0,85% | - |
| 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% | - |