70,010$
-0,37%
Echtzeit-Aktienkurs International Seaways Inc
Bid:
Ask:
Aktienkurse zur International Seaways Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 71,21 | 72,05 | 69,82 | 70,01 | -0,37% | 351.013,00 |
| 25.03.2026 | 72,37 | 72,56 | 69,40 | 70,27 | -3,94% | 410.121,00 |
| 24.03.2026 | 71,03 | 73,61 | 70,56 | 73,15 | 4,50% | 439.691,00 |
| 23.03.2026 | 67,76 | 70,40 | 67,31 | 70,00 | 3,32% | 495.110,00 |
| 20.03.2026 | 70,53 | 70,55 | 67,31 | 67,75 | -5,30% | 1.123.381,00 |
| 19.03.2026 | 68,29 | 71,94 | 67,65 | 71,54 | 3,17% | 519.509,00 |
| 18.03.2026 | 69,00 | 70,95 | 68,24 | 69,34 | 2,38% | 741.280,00 |
| 17.03.2026 | 69,20 | 69,68 | 67,14 | 67,73 | -1,31% | 516.043,00 |
| 16.03.2026 | 66,52 | 68,72 | 66,44 | 68,63 | 4,13% | 547.300,00 |
| 13.03.2026 | 66,16 | 66,97 | 65,42 | 65,91 | -1,24% | 478.342,00 |
| 12.03.2026 | 69,56 | 69,57 | 66,64 | 66,74 | -5,23% | 741.069,00 |
| 11.03.2026 | 72,50 | 72,71 | 69,67 | 70,42 | -4,02% | 611.725,00 |
| 10.03.2026 | 75,52 | 76,76 | 73,04 | 73,37 | -3,15% | 780.865,00 |
| 09.03.2026 | 74,95 | 77,44 | 73,50 | 75,76 | 4,63% | 1.598.880,00 |
| 06.03.2026 | 71,07 | 72,70 | 70,01 | 72,41 | -0,19% | 607.081,00 |
| 05.03.2026 | 74,52 | 74,79 | 71,40 | 72,55 | -3,83% | 911.556,00 |
| 04.03.2026 | 75,00 | 76,11 | 73,50 | 75,44 | -0,22% | 694.912,00 |
| 03.03.2026 | 73,01 | 76,82 | 72,98 | 75,61 | -1,16% | 893.304,00 |
| 02.03.2026 | 78,32 | 78,51 | 74,09 | 76,50 | 1,28% | 1.165.631,00 |
| 27.02.2026 | 73,56 | 75,64 | 72,12 | 75,53 | 4,16% | 1.171.337,00 |
| 26.02.2026 | 71,92 | 72,73 | 68,88 | 72,51 | 4,30% | 840.154,00 |
| 25.02.2026 | 69,73 | 70,37 | 69,02 | 69,52 | -0,37% | 658.939,00 |
| 24.02.2026 | 67,20 | 69,95 | 67,16 | 69,78 | 3,42% | 511.780,00 |
| 20.02.2026 | 66,61 | 67,49 | 65,88 | 67,47 | 0,66% | 518.760,00 |
| 19.02.2026 | 65,42 | 67,45 | 65,42 | 67,03 | 2,54% | 481.130,00 |
| 18.02.2026 | 65,37 | 66,68 | 64,92 | 65,37 | 1,47% | 671.592,00 |
| 17.02.2026 | 63,50 | 64,68 | 62,80 | 64,42 | 0,73% | 306.121,00 |
| 13.02.2026 | 62,10 | 63,95 | 61,96 | 63,95 | 3,03% | 343.925,00 |
| 12.02.2026 | 63,00 | 63,59 | 61,69 | 62,07 | -1,27% | 463.730,00 |
| 11.02.2026 | 61,81 | 62,96 | 61,04 | 62,87 | 3,68% | 506.216,00 |
| 10.02.2026 | 60,42 | 61,04 | 60,26 | 60,64 | -0,62% | 468.195,00 |
| 09.02.2026 | 60,97 | 61,56 | 60,59 | 61,02 | -0,07% | 367.059,00 |
| 06.02.2026 | 58,65 | 61,25 | 58,64 | 61,06 | 4,16% | 323.068,00 |
| 05.02.2026 | 58,19 | 59,99 | 58,00 | 58,62 | -0,58% | 436.738,00 |
| 04.02.2026 | 61,05 | 61,05 | 58,73 | 58,96 | -3,38% | 576.687,00 |
| 03.02.2026 | 60,75 | 61,20 | 59,00 | 61,02 | 1,06% | 409.061,00 |
| 02.02.2026 | 58,84 | 60,83 | 58,19 | 60,38 | 1,22% | 412.290,00 |
| 30.01.2026 | 58,99 | 60,43 | 58,60 | 59,65 | 0,56% | 758.595,00 |
| 29.01.2026 | 60,59 | 60,59 | 58,21 | 59,32 | -0,57% | 631.392,00 |
| 28.01.2026 | 57,72 | 60,00 | 57,69 | 59,66 | 3,85% | 531.963,00 |
| 27.01.2026 | 57,42 | 58,11 | 56,90 | 57,45 | 0,67% | 472.190,00 |
| 26.01.2026 | 57,98 | 58,89 | 56,83 | 57,07 | 1,37% | 578.283,00 |
| 22.01.2026 | 58,06 | 58,06 | 55,83 | 56,30 | -3,05% | 496.888,00 |
| 21.01.2026 | 57,18 | 58,25 | 56,72 | 58,07 | 3,24% | 610.353,00 |
| 20.01.2026 | 56,07 | 56,71 | 55,48 | 56,25 | -0,21% | 427.839,00 |
| 16.01.2026 | 56,31 | 57,09 | 55,59 | 56,37 | 1,06% | 448.404,00 |
| 15.01.2026 | 57,06 | 57,09 | 54,27 | 55,78 | -1,20% | 443.819,00 |
| 14.01.2026 | 56,71 | 57,36 | 55,74 | 56,46 | 1,09% | 557.219,00 |
| 13.01.2026 | 55,09 | 56,91 | 55,09 | 55,85 | 2,55% | 676.278,00 |
| 12.01.2026 | 54,85 | 55,25 | 53,81 | 54,46 | 0,09% | 671.347,00 |
| 09.01.2026 | 54,66 | 54,67 | 53,30 | 54,41 | -0,18% | 489.280,00 |
| 08.01.2026 | 54,01 | 54,60 | 53,15 | 54,51 | 0,74% | 667.384,00 |
| 07.01.2026 | 50,32 | 54,27 | 49,73 | 54,11 | 11,66% | 1.107.278,00 |
| 06.01.2026 | 47,99 | 48,91 | 47,06 | 48,46 | 3,52% | 725.462,00 |
| 05.01.2026 | 47,33 | 48,45 | 46,79 | 46,81 | -0,38% | 675.068,00 |
| 02.01.2026 | 48,13 | 48,20 | 46,09 | 46,99 | -3,21% | 494.166,00 |
| 31.12.2025 | 49,02 | 49,02 | 48,05 | 48,55 | 0,39% | 301.826,00 |
| 30.12.2025 | 49,45 | 49,45 | 48,26 | 48,36 | -1,61% | 274.523,00 |
| 29.12.2025 | 48,64 | 49,37 | 48,13 | 49,15 | 1,26% | 288.873,00 |
| 26.12.2025 | 48,11 | 48,76 | 47,83 | 48,54 | 1,10% | 204.066,00 |
| 24.12.2025 | 47,76 | 48,32 | 47,63 | 48,01 | 0,29% | 214.181,00 |
| 23.12.2025 | 48,63 | 48,71 | 47,62 | 47,87 | -1,83% | 441.369,00 |
| 22.12.2025 | 48,68 | 49,35 | 48,35 | 48,76 | 0,81% | 442.559,00 |
| 19.12.2025 | 47,93 | 48,71 | 47,59 | 48,37 | 0,52% | 1.158.827,00 |
| 18.12.2025 | 48,74 | 48,85 | 47,71 | 48,12 | -2,02% | 399.620,00 |
| 17.12.2025 | 49,00 | 49,30 | 48,32 | 49,11 | 2,21% | 705.994,00 |
| 16.12.2025 | 48,58 | 48,58 | 47,86 | 48,05 | -1,60% | 546.480,00 |
| 15.12.2025 | 48,33 | 48,92 | 48,02 | 48,83 | 0,58% | 445.262,00 |
| 12.12.2025 | 48,70 | 48,85 | 48,03 | 48,55 | -0,74% | 391.647,00 |
| 11.12.2025 | 49,29 | 49,90 | 48,32 | 48,91 | -0,83% | 648.227,00 |
| 10.12.2025 | 49,62 | 49,72 | 48,30 | 49,32 | -0,40% | 472.225,00 |
| 09.12.2025 | 50,58 | 50,66 | 49,45 | 49,52 | -4,05% | 387.609,00 |
| 08.12.2025 | 51,42 | 52,15 | 51,01 | 51,61 | 0,94% | 713.388,00 |
| 05.12.2025 | 51,58 | 52,31 | 51,03 | 51,13 | -0,97% | 519.476,00 |
| 04.12.2025 | 52,22 | 52,22 | 51,07 | 51,63 | -1,41% | 501.650,00 |
| 03.12.2025 | 52,08 | 53,22 | 52,07 | 52,37 | 1,61% | 501.263,00 |
| 02.12.2025 | 51,20 | 51,73 | 50,50 | 51,54 | 0,10% | 522.723,00 |
| 01.12.2025 | 52,92 | 53,23 | 51,38 | 51,49 | -2,79% | 446.429,00 |
| 28.11.2025 | 53,03 | 53,70 | 52,38 | 52,97 | -0,23% | 319.257,00 |
| 26.11.2025 | 53,57 | 54,19 | 53,08 | 53,09 | -1,39% | 807.559,00 |
| 25.11.2025 | 53,80 | 54,52 | 53,48 | 53,84 | -1,17% | 460.638,00 |
| 24.11.2025 | 54,23 | 54,61 | 52,65 | 54,48 | 2,77% | 666.313,00 |
| 20.11.2025 | 54,53 | 55,18 | 52,97 | 53,01 | -1,40% | 447.346,00 |
| 19.11.2025 | 53,47 | 54,24 | 53,01 | 53,76 | -1,68% | 413.670,00 |
| 18.11.2025 | 53,00 | 54,95 | 52,70 | 54,68 | 2,01% | 461.347,00 |
| 17.11.2025 | 53,66 | 54,25 | 53,31 | 53,60 | 0,02% | 410.866,00 |
| 13.11.2025 | 53,34 | 54,62 | 53,34 | 53,59 | 0,09% | 477.864,00 |
| 12.11.2025 | 53,56 | 54,00 | 53,23 | 53,54 | 0,71% | 617.406,00 |
| 11.11.2025 | 53,90 | 54,08 | 52,95 | 53,16 | -0,88% | 442.309,00 |
| 10.11.2025 | 53,49 | 54,38 | 53,05 | 53,63 | 0,60% | 545.674,00 |
| 07.11.2025 | 52,19 | 53,46 | 51,92 | 53,31 | 1,79% | 592.230,00 |
| 06.11.2025 | 51,34 | 53,90 | 51,32 | 52,37 | 4,45% | 1.238.313,00 |
| 05.11.2025 | 49,15 | 50,39 | 48,80 | 50,14 | 1,91% | 412.063,00 |
| 04.11.2025 | 49,18 | 49,80 | 48,75 | 49,20 | -2,42% | 495.781,00 |
| 03.11.2025 | 51,14 | 51,15 | 50,11 | 50,42 | -1,58% | 456.994,00 |
| 31.10.2025 | 50,75 | 51,29 | 49,75 | 51,23 | 1,95% | 405.983,00 |
| 30.10.2025 | 51,29 | 51,29 | 49,67 | 50,25 | -0,93% | 423.794,00 |
| 29.10.2025 | 50,05 | 51,17 | 49,88 | 50,72 | 2,20% | 519.754,00 |
| 28.10.2025 | 48,90 | 49,74 | 48,38 | 49,63 | 1,95% | 439.343,00 |
| 27.10.2025 | 48,16 | 48,73 | 47,84 | 48,68 | 0,85% | 277.054,00 |