2,220€
0,09%
Echtzeit-Aktienkurs Nordic American Tanker
Bid:
Ask:
Aktienkurse zur Nordic American Tanker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2025 | 2,35 | 2,40 | 2,28 | 2,38 | 1,17% | 20.277,00 |
| 03.03.2025 | 2,37 | 2,42 | 2,34 | 2,35 | -0,57% | - |
| 28.02.2025 | 2,36 | 2,44 | 2,29 | 2,37 | 0,28% | - |
| 27.02.2025 | 2,44 | 2,47 | 2,35 | 2,36 | -3,16% | 700,00 |
| 26.02.2025 | 2,44 | 2,48 | 2,41 | 2,44 | -0,12% | 400,00 |
| 25.02.2025 | 2,50 | 2,52 | 2,44 | 2,44 | -2,38% | - |
| 24.02.2025 | 2,52 | 2,56 | 2,47 | 2,50 | -0,42% | - |
| 21.02.2025 | 2,50 | 2,55 | 2,50 | 2,51 | 0,40% | - |
| 20.02.2025 | 2,55 | 2,57 | 2,46 | 2,50 | -1,86% | - |
| 19.02.2025 | 2,54 | 2,59 | 2,51 | 2,55 | -0,16% | 4.000,00 |
| 18.02.2025 | 2,52 | 2,63 | 2,52 | 2,55 | -0,95% | 2.000,00 |
| 17.02.2025 | 2,53 | 2,59 | 2,52 | 2,58 | 2,55% | - |
| 14.02.2025 | 2,56 | 2,64 | 2,49 | 2,51 | -1,78% | 2.000,00 |
| 13.02.2025 | 2,62 | 2,64 | 2,55 | 2,56 | -2,50% | 1.900,00 |
| 12.02.2025 | 2,62 | 2,66 | 2,60 | 2,62 | 0,46% | 600,00 |
| 11.02.2025 | 2,65 | 2,67 | 2,60 | 2,61 | -1,60% | - |
| 10.02.2025 | 2,64 | 2,68 | 2,62 | 2,65 | 0,93% | 1.780,00 |
| 07.02.2025 | 2,64 | 2,66 | 2,60 | 2,63 | -0,15% | 5.532,00 |
| 06.02.2025 | 2,72 | 2,76 | 2,62 | 2,63 | -2,68% | - |
| 05.02.2025 | 2,72 | 2,73 | 2,65 | 2,71 | -0,55% | 80,00 |
| 04.02.2025 | 2,63 | 2,74 | 2,58 | 2,72 | 3,13% | 100,00 |
| 03.02.2025 | 2,59 | 2,65 | 2,58 | 2,64 | 0,76% | - |
| 31.01.2025 | 2,66 | 2,72 | 2,57 | 2,62 | -1,13% | - |
| 30.01.2025 | 2,59 | 2,66 | 2,59 | 2,65 | 1,91% | - |
| 29.01.2025 | 2,55 | 2,60 | 2,53 | 2,60 | 2,08% | 580,00 |
| 28.01.2025 | 2,51 | 2,56 | 2,50 | 2,55 | 2,09% | - |
| 27.01.2025 | 2,49 | 2,57 | 2,48 | 2,49 | 0,04% | - |
| 24.01.2025 | 2,56 | 2,61 | 2,46 | 2,49 | -2,58% | - |
| 23.01.2025 | 2,55 | 2,59 | 2,53 | 2,56 | 0,71% | - |
| 22.01.2025 | 2,57 | 2,59 | 2,51 | 2,54 | -1,09% | 1.500,00 |
| 21.01.2025 | 2,75 | 2,84 | 2,56 | 2,57 | -6,65% | 2.035,00 |
| 20.01.2025 | 2,69 | 2,90 | 2,66 | 2,75 | 2,98% | 1.300,00 |
| 17.01.2025 | 2,73 | 2,76 | 2,65 | 2,67 | -2,25% | - |
| 16.01.2025 | 2,87 | 2,87 | 2,70 | 2,73 | -4,77% | - |
| 15.01.2025 | 2,89 | 2,95 | 2,81 | 2,87 | -0,28% | - |
| 14.01.2025 | 2,91 | 2,94 | 2,84 | 2,88 | -1,83% | 1.950,00 |
| 13.01.2025 | 2,81 | 2,96 | 2,81 | 2,93 | 4,45% | 4.906,00 |
| 10.01.2025 | 2,65 | 2,84 | 2,65 | 2,81 | 6,07% | - |
| 09.01.2025 | 2,62 | 2,65 | 2,60 | 2,65 | 0,17% | - |
| 08.01.2025 | 2,63 | 2,68 | 2,56 | 2,64 | 0,63% | 2.350,00 |
| 07.01.2025 | 2,45 | 2,64 | 2,44 | 2,63 | 7,56% | 303,00 |
| 06.01.2025 | 2,46 | 2,53 | 2,41 | 2,44 | -0,39% | 190,00 |
| 03.01.2025 | 2,50 | 2,51 | 2,40 | 2,45 | -1,21% | 1.200,00 |
| 02.01.2025 | 2,36 | 2,54 | 2,36 | 2,48 | 4,20% | 1.000,00 |
| 30.12.2024 | 2,38 | 2,42 | 2,35 | 2,38 | 0,59% | 1.000,00 |
| 27.12.2024 | 2,38 | 2,41 | 2,36 | 2,37 | -0,59% | 3.000,00 |
| 23.12.2024 | 2,34 | 2,41 | 2,30 | 2,38 | 2,15% | 580,00 |
| 20.12.2024 | 2,39 | 2,43 | 2,32 | 2,33 | -2,63% | 200,00 |
| 19.12.2024 | 2,43 | 2,47 | 2,38 | 2,39 | -0,95% | - |
| 18.12.2024 | 2,41 | 2,48 | 2,41 | 2,42 | 0,35% | - |
| 17.12.2024 | 2,44 | 2,47 | 2,36 | 2,41 | -1,35% | 3.100,00 |
| 16.12.2024 | 2,51 | 2,55 | 2,44 | 2,44 | -2,77% | 1.720,00 |
| 13.12.2024 | 2,53 | 2,56 | 2,47 | 2,51 | -0,69% | - |
| 12.12.2024 | 2,53 | 2,60 | 2,45 | 2,53 | -0,08% | - |
| 11.12.2024 | 2,57 | 2,69 | 2,51 | 2,53 | -1,56% | - |
| 10.12.2024 | 2,54 | 2,62 | 2,53 | 2,57 | 0,98% | - |
| 09.12.2024 | 2,53 | 2,61 | 2,53 | 2,54 | 0,71% | 974,00 |
| 06.12.2024 | 2,59 | 2,59 | 2,52 | 2,53 | -1,48% | 900,00 |
| 05.12.2024 | 2,64 | 2,65 | 2,56 | 2,56 | -2,69% | - |
| 04.12.2024 | 2,65 | 2,68 | 2,59 | 2,64 | -0,73% | 15,00 |
| 03.12.2024 | 2,52 | 2,68 | 2,51 | 2,66 | 5,36% | 3.000,00 |
| 02.12.2024 | 2,54 | 2,60 | 2,49 | 2,52 | -0,79% | - |
| 29.11.2024 | 2,82 | 2,82 | 2,50 | 2,54 | -9,93% | 170,00 |
| 28.11.2024 | 2,75 | 2,84 | 2,75 | 2,82 | 2,40% | - |