2,620€
2,20%
Echtzeit-Aktienkurs Nordic American Tanker
Bid:
Ask:
Aktienkurse zur Nordic American Tanker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 2,58 | 2,66 | 2,57 | 2,65 | 3,55% | 5.000,00 |
| 28.08.2025 | 2,61 | 2,65 | 2,53 | 2,56 | -2,40% | 400,00 |
| 27.08.2025 | 2,59 | 2,64 | 2,59 | 2,63 | 1,06% | - |
| 26.08.2025 | 2,59 | 2,61 | 2,49 | 2,60 | 0,08% | - |
| 25.08.2025 | 2,60 | 2,63 | 2,57 | 2,60 | 0,08% | - |
| 22.08.2025 | 2,61 | 2,62 | 2,58 | 2,60 | -0,76% | 1.600,00 |
| 21.08.2025 | 2,48 | 2,62 | 2,47 | 2,62 | 5,61% | - |
| 20.08.2025 | 2,43 | 2,50 | 2,43 | 2,48 | 2,06% | 440,00 |
| 19.08.2025 | 2,46 | 2,48 | 2,42 | 2,43 | -1,90% | - |
| 18.08.2025 | 2,41 | 2,48 | 2,41 | 2,47 | 1,73% | - |
| 15.08.2025 | 2,43 | 2,44 | 2,40 | 2,43 | 0,21% | - |
| 14.08.2025 | 2,44 | 2,46 | 2,42 | 2,43 | -0,57% | - |
| 13.08.2025 | 2,42 | 2,45 | 2,41 | 2,44 | 0,49% | - |
| 12.08.2025 | 2,41 | 2,45 | 2,41 | 2,43 | 0,54% | 2.000,00 |
| 11.08.2025 | 2,46 | 2,47 | 2,39 | 2,42 | -1,87% | - |
| 08.08.2025 | 2,50 | 2,54 | 2,43 | 2,46 | -1,60% | - |
| 07.08.2025 | 2,46 | 2,51 | 2,44 | 2,50 | 2,46% | - |
| 06.08.2025 | 2,49 | 2,54 | 2,44 | 2,44 | -2,77% | - |
| 05.08.2025 | 2,45 | 2,51 | 2,44 | 2,51 | 2,43% | - |
| 04.08.2025 | 2,37 | 2,46 | 2,37 | 2,45 | 2,96% | 500,00 |
| 01.08.2025 | 2,44 | 2,45 | 2,35 | 2,38 | -2,46% | 1.600,00 |
| 31.07.2025 | 2,45 | 2,45 | 2,39 | 2,44 | 0,10% | - |
| 30.07.2025 | 2,44 | 2,48 | 2,42 | 2,44 | -0,65% | - |
| 29.07.2025 | 2,39 | 2,46 | 2,37 | 2,45 | 1,78% | - |
| 28.07.2025 | 2,32 | 2,41 | 2,32 | 2,41 | 3,90% | - |
| 25.07.2025 | 2,35 | 2,37 | 2,31 | 2,32 | -1,65% | - |
| 24.07.2025 | 2,35 | 2,37 | 2,34 | 2,36 | 0,08% | - |
| 23.07.2025 | 2,30 | 2,37 | 2,28 | 2,36 | 2,43% | - |
| 22.07.2025 | 2,30 | 2,32 | 2,28 | 2,30 | 0,59% | - |
| 21.07.2025 | 2,31 | 2,31 | 2,28 | 2,29 | -0,97% | - |
| 18.07.2025 | 2,34 | 2,36 | 2,31 | 2,31 | -1,66% | - |
| 17.07.2025 | 2,30 | 2,36 | 2,30 | 2,35 | 1,42% | - |
| 16.07.2025 | 2,32 | 2,33 | 2,27 | 2,32 | 0,32% | - |
| 15.07.2025 | 2,34 | 2,35 | 2,29 | 2,31 | -1,47% | - |
| 14.07.2025 | 2,34 | 2,35 | 2,30 | 2,34 | 0,15% | - |
| 11.07.2025 | 2,32 | 2,36 | 2,32 | 2,34 | 0,80% | - |
| 10.07.2025 | 2,27 | 2,34 | 2,25 | 2,32 | 2,90% | - |
| 09.07.2025 | 2,32 | 2,35 | 2,25 | 2,26 | -2,61% | - |
| 08.07.2025 | 2,34 | 2,36 | 2,31 | 2,32 | -1,09% | - |
| 07.07.2025 | 2,29 | 2,37 | 2,27 | 2,34 | 2,49% | - |
| 04.07.2025 | 2,29 | 2,29 | 2,28 | 2,29 | -0,39% | - |
| 03.07.2025 | 2,26 | 2,35 | 2,26 | 2,29 | 1,21% | - |
| 02.07.2025 | 2,23 | 2,29 | 2,21 | 2,27 | 2,19% | - |
| 01.07.2025 | 2,24 | 2,29 | 2,21 | 2,22 | -0,81% | - |
| 30.06.2025 | 2,30 | 2,36 | 2,23 | 2,24 | -3,22% | - |
| 27.06.2025 | 2,32 | 2,36 | 2,28 | 2,31 | 0,39% | - |
| 26.06.2025 | 2,33 | 2,34 | 2,30 | 2,30 | -1,92% | - |
| 25.06.2025 | 2,28 | 2,36 | 2,27 | 2,35 | 2,67% | - |
| 24.06.2025 | 2,39 | 2,39 | 2,27 | 2,29 | -4,65% | - |
| 23.06.2025 | 2,39 | 2,48 | 2,38 | 2,40 | 0,21% | - |
| 20.06.2025 | 2,46 | 2,49 | 2,39 | 2,39 | -2,57% | - |
| 19.06.2025 | 2,49 | 2,49 | 2,46 | 2,46 | -1,33% | - |
| 18.06.2025 | 2,50 | 2,52 | 2,44 | 2,49 | -0,28% | - |
| 17.06.2025 | 2,39 | 2,51 | 2,39 | 2,50 | 4,28% | 27.500,00 |
| 16.06.2025 | 2,40 | 2,49 | 2,38 | 2,39 | -2,86% | - |
| 13.06.2025 | 2,35 | 2,47 | 2,32 | 2,46 | 4,65% | - |
| 12.06.2025 | 2,33 | 2,37 | 2,30 | 2,35 | -1,90% | - |
| 11.06.2025 | 2,43 | 2,43 | 2,36 | 2,40 | 0,25% | - |
| 10.06.2025 | 2,40 | 2,42 | 2,37 | 2,39 | 0,69% | - |
| 09.06.2025 | 2,41 | 2,44 | 2,38 | 2,38 | -1,35% | - |
| 06.06.2025 | 2,42 | 2,46 | 2,38 | 2,41 | -0,33% | - |
| 05.06.2025 | 2,44 | 2,46 | 2,38 | 2,42 | -0,58% | 100,00 |
| 04.06.2025 | 2,37 | 2,49 | 2,36 | 2,43 | 2,94% | - |
| 03.06.2025 | 2,38 | 2,39 | 2,29 | 2,36 | -0,44% | - |
| 02.06.2025 | 2,33 | 2,39 | 2,30 | 2,37 | 1,45% | - |
| 30.05.2025 | 2,27 | 2,34 | 2,27 | 2,34 | 4,03% | 20,00 |
| 29.05.2025 | 2,33 | 2,39 | 2,25 | 2,25 | -3,71% | - |
| 28.05.2025 | 2,38 | 2,39 | 2,33 | 2,33 | -2,22% | - |
| 27.05.2025 | 2,36 | 2,41 | 2,35 | 2,39 | 0,80% | - |
| 26.05.2025 | 2,33 | 2,38 | 2,33 | 2,37 | 0,59% | - |
| 23.05.2025 | 2,31 | 2,36 | 2,28 | 2,35 | 1,93% | - |
| 22.05.2025 | 2,36 | 2,38 | 2,29 | 2,31 | -2,28% | - |
| 21.05.2025 | 2,42 | 2,43 | 2,36 | 2,36 | -1,81% | - |
| 20.05.2025 | 2,43 | 2,44 | 2,40 | 2,41 | -1,05% | - |
| 19.05.2025 | 2,46 | 2,46 | 2,42 | 2,43 | -1,56% | - |
| 16.05.2025 | 2,42 | 2,49 | 2,42 | 2,47 | 1,44% | - |
| 15.05.2025 | 2,39 | 2,44 | 2,34 | 2,44 | 1,71% | - |
| 14.05.2025 | 2,35 | 2,40 | 2,33 | 2,40 | 1,70% | 1.000,00 |
| 13.05.2025 | 2,35 | 2,37 | 2,31 | 2,36 | 1,05% | 8.000,00 |
| 12.05.2025 | 2,33 | 2,40 | 2,32 | 2,33 | 1,08% | 5.111,00 |
| 09.05.2025 | 2,29 | 2,32 | 2,26 | 2,31 | 0,92% | - |
| 08.05.2025 | 2,31 | 2,33 | 2,25 | 2,28 | -0,87% | - |
| 07.05.2025 | 2,35 | 2,39 | 2,28 | 2,30 | -0,90% | - |
| 06.05.2025 | 2,36 | 2,38 | 2,32 | 2,33 | -1,25% | - |
| 05.05.2025 | 2,30 | 2,40 | 2,27 | 2,36 | 2,59% | - |
| 02.05.2025 | 2,26 | 2,31 | 2,24 | 2,30 | 1,37% | - |
| 30.04.2025 | 2,27 | 2,29 | 2,20 | 2,26 | 0,09% | - |
| 29.04.2025 | 2,25 | 2,28 | 2,23 | 2,26 | 1,94% | - |
| 28.04.2025 | 2,24 | 2,29 | 2,22 | 2,22 | -1,31% | - |
| 25.04.2025 | 2,22 | 2,27 | 2,19 | 2,25 | 1,40% | 4.025,00 |
| 24.04.2025 | 2,23 | 2,23 | 2,17 | 2,22 | 0,64% | - |
| 23.04.2025 | 2,16 | 2,22 | 2,14 | 2,20 | 2,51% | - |
| 22.04.2025 | 2,12 | 2,19 | 2,12 | 2,15 | -2,80% | - |
| 17.04.2025 | 2,16 | 2,22 | 2,12 | 2,21 | 3,03% | - |
| 16.04.2025 | 2,11 | 2,17 | 2,10 | 2,15 | 1,13% | 180,00 |
| 15.04.2025 | 2,20 | 2,22 | 2,11 | 2,12 | -3,02% | - |
| 14.04.2025 | 2,24 | 2,27 | 2,16 | 2,19 | -2,06% | 1.000,00 |
| 11.04.2025 | 2,07 | 2,24 | 2,04 | 2,24 | 7,19% | 4.000,00 |
| 10.04.2025 | 2,15 | 2,25 | 2,05 | 2,09 | -3,56% | - |
| 09.04.2025 | 2,08 | 2,22 | 2,02 | 2,16 | 3,69% | 100,00 |