3,080€
-1,12%
Echtzeit-Aktienkurs Nordic American Tankers Ltd.
Bid:
Ask:
Aktienkurse zur Nordic American Tankers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 3,10 | 3,12 | 3,05 | 3,06 | -1,78% | - |
| 06.11.2025 | 3,10 | 3,16 | 3,07 | 3,12 | 0,83% | - |
| 05.11.2025 | 3,07 | 3,10 | 3,01 | 3,09 | 0,90% | - |
| 04.11.2025 | 3,15 | 3,21 | 3,04 | 3,06 | -3,47% | 3.490,00 |
| 03.11.2025 | 3,19 | 3,21 | 3,15 | 3,17 | -0,92% | - |
| 31.10.2025 | 3,18 | 3,21 | 3,15 | 3,20 | 0,19% | - |
| 30.10.2025 | 3,17 | 3,23 | 3,15 | 3,20 | -0,65% | - |
| 29.10.2025 | 3,14 | 3,22 | 3,14 | 3,22 | 2,55% | - |
| 28.10.2025 | 3,07 | 3,18 | 3,07 | 3,14 | 1,80% | - |
| 27.10.2025 | 3,09 | 3,09 | 3,03 | 3,08 | 0,57% | - |
| 24.10.2025 | 3,06 | 3,07 | 3,06 | 3,06 | -0,44% | - |
| 23.10.2025 | 3,02 | 3,11 | 3,00 | 3,08 | 2,50% | 180,00 |
| 22.10.2025 | 2,99 | 3,01 | 2,92 | 3,00 | -0,43% | - |
| 21.10.2025 | 3,02 | 3,05 | 3,00 | 3,02 | -0,99% | - |
| 20.10.2025 | 2,98 | 3,07 | 2,96 | 3,05 | 3,80% | - |
| 17.10.2025 | 2,86 | 2,95 | 2,85 | 2,93 | 0,00% | - |
| 16.10.2025 | 2,80 | 2,94 | 2,80 | 2,93 | 5,09% | - |
| 15.10.2025 | 2,74 | 2,83 | 2,69 | 2,79 | 1,75% | - |
| 14.10.2025 | 2,78 | 2,80 | 2,68 | 2,74 | -0,60% | - |
| 13.10.2025 | 2,78 | 2,82 | 2,75 | 2,76 | -0,86% | 2.800,00 |
| 10.10.2025 | 2,85 | 2,88 | 2,77 | 2,78 | -3,18% | - |
| 09.10.2025 | 2,77 | 2,88 | 2,77 | 2,88 | 3,32% | 360,00 |
| 08.10.2025 | 2,78 | 2,83 | 2,75 | 2,78 | 0,22% | - |
| 07.10.2025 | 2,83 | 2,83 | 2,74 | 2,78 | -1,30% | 1.000,00 |
| 06.10.2025 | 2,84 | 2,87 | 2,81 | 2,81 | 0,18% | - |
| 03.10.2025 | 2,84 | 2,87 | 2,80 | 2,81 | -1,00% | - |
| 02.10.2025 | 2,84 | 2,87 | 2,80 | 2,84 | -0,77% | - |
| 01.10.2025 | 2,68 | 2,87 | 2,65 | 2,86 | 6,70% | - |
| 30.09.2025 | 2,64 | 2,71 | 2,62 | 2,68 | 1,57% | 70,00 |
| 29.09.2025 | 2,74 | 2,78 | 2,61 | 2,64 | -4,02% | - |
| 26.09.2025 | 2,75 | 2,80 | 2,73 | 2,75 | -0,85% | - |
| 25.09.2025 | 2,82 | 2,85 | 2,76 | 2,77 | -1,82% | - |
| 24.09.2025 | 2,81 | 2,87 | 2,81 | 2,82 | -0,76% | - |
| 23.09.2025 | 2,75 | 2,85 | 2,74 | 2,85 | 3,34% | - |
| 22.09.2025 | 2,78 | 2,84 | 2,75 | 2,75 | -0,31% | 400,00 |
| 19.09.2025 | 2,82 | 2,86 | 2,75 | 2,76 | -1,20% | - |
| 18.09.2025 | 2,82 | 2,82 | 2,76 | 2,80 | -1,03% | - |
| 17.09.2025 | 2,68 | 2,82 | 2,68 | 2,82 | 4,55% | - |
| 16.09.2025 | 2,81 | 2,81 | 2,69 | 2,70 | -3,54% | - |
| 15.09.2025 | 2,69 | 2,83 | 2,67 | 2,80 | 3,07% | - |
| 12.09.2025 | 2,69 | 2,77 | 2,68 | 2,72 | -0,13% | - |
| 11.09.2025 | 2,74 | 2,76 | 2,71 | 2,72 | -1,22% | - |
| 10.09.2025 | 2,74 | 2,77 | 2,70 | 2,75 | 0,95% | - |
| 09.09.2025 | 2,78 | 2,79 | 2,72 | 2,73 | -1,25% | - |
| 08.09.2025 | 2,79 | 2,83 | 2,75 | 2,76 | -1,20% | - |
| 05.09.2025 | 2,76 | 2,80 | 2,71 | 2,80 | 0,68% | - |
| 04.09.2025 | 2,72 | 2,78 | 2,66 | 2,78 | 1,96% | - |
| 03.09.2025 | 2,69 | 2,75 | 2,65 | 2,72 | 1,72% | 1.600,00 |
| 02.09.2025 | 2,66 | 2,69 | 2,61 | 2,68 | 0,68% | - |
| 01.09.2025 | 2,62 | 2,66 | 2,62 | 2,66 | 0,17% | - |
| 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% | - |