2,320€
-1,67%
Echtzeit-Aktienkurs Nordic American Tankers Ltd.
Bid:
Ask:
Aktienkurse zur Nordic American Tankers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 2,17 | 2,24 | 2,06 | 2,09 | -3,34% | 9.684,00 |
| 07.04.2025 | 1,96 | 2,16 | 1,92 | 2,16 | 6,62% | 1.793,00 |
| 04.04.2025 | 2,14 | 2,16 | 1,96 | 2,02 | -5,29% | 2.766,00 |
| 03.04.2025 | 2,23 | 2,23 | 2,13 | 2,14 | -5,19% | 8.897,00 |
| 02.04.2025 | 2,30 | 2,30 | 2,23 | 2,25 | -2,17% | 660,00 |
| 01.04.2025 | 2,28 | 2,33 | 2,27 | 2,30 | 1,43% | 4.400,00 |
| 31.03.2025 | 2,32 | 2,33 | 2,26 | 2,27 | -2,28% | - |
| 28.03.2025 | 2,35 | 2,36 | 2,30 | 2,32 | -1,40% | - |
| 27.03.2025 | 2,38 | 2,39 | 2,33 | 2,36 | -1,19% | - |
| 26.03.2025 | 2,35 | 2,39 | 2,34 | 2,39 | 0,95% | 1.300,00 |
| 25.03.2025 | 2,38 | 2,43 | 2,35 | 2,36 | -0,86% | - |
| 24.03.2025 | 2,39 | 2,42 | 2,33 | 2,38 | 0,06% | - |
| 21.03.2025 | 2,45 | 2,45 | 2,36 | 2,38 | -2,62% | - |
| 20.03.2025 | 2,43 | 2,49 | 2,41 | 2,45 | 0,23% | 500,00 |
| 19.03.2025 | 2,37 | 2,45 | 2,35 | 2,44 | 3,30% | - |
| 18.03.2025 | 2,42 | 2,45 | 2,35 | 2,36 | -1,52% | - |
| 17.03.2025 | 2,31 | 2,42 | 2,31 | 2,40 | 2,94% | - |
| 14.03.2025 | 2,27 | 2,33 | 2,20 | 2,33 | 2,58% | 14.372,00 |
| 13.03.2025 | 2,27 | 2,31 | 2,26 | 2,27 | -0,07% | - |
| 12.03.2025 | 2,23 | 2,30 | 2,21 | 2,27 | 1,72% | 2.660,00 |
| 11.03.2025 | 2,24 | 2,31 | 2,19 | 2,23 | -0,20% | - |
| 10.03.2025 | 2,26 | 2,33 | 2,22 | 2,24 | -3,45% | 2.400,00 |
| 07.03.2025 | 2,35 | 2,38 | 2,32 | 2,32 | -1,32% | 3.000,00 |
| 06.03.2025 | 2,29 | 2,35 | 2,27 | 2,35 | 2,87% | 1.040,00 |
| 05.03.2025 | 2,37 | 2,45 | 2,27 | 2,28 | -4,01% | 1.500,00 |