95,210$
0,70%
Echtzeit-Aktienkurs International Seaways Inc
Bid:
Ask:
Aktienkurse zur International Seaways Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 94,14 | 95,55 | 92,51 | 95,21 | 0,70% | 427.255,00 |
| 29.07.2026 | 94,39 | 95,65 | 92,84 | 94,55 | 1,01% | 542.698,00 |
| 28.07.2026 | 91,13 | 94,31 | 90,43 | 93,60 | 3,21% | 511.214,00 |
| 27.07.2026 | 90,33 | 92,07 | 88,92 | 90,69 | -1,72% | 533.111,00 |
| 24.07.2026 | 91,25 | 93,48 | 91,25 | 92,28 | 1,02% | 487.339,00 |
| 23.07.2026 | 89,50 | 91,60 | 88,92 | 91,35 | 2,74% | 577.618,00 |
| 22.07.2026 | 90,37 | 90,50 | 88,73 | 88,91 | -1,72% | 422.978,00 |
| 21.07.2026 | 89,52 | 92,07 | 88,36 | 90,47 | 2,34% | 762.695,00 |
| 20.07.2026 | 88,00 | 90,08 | 87,88 | 88,40 | 1,89% | 405.584,00 |
| 17.07.2026 | 87,56 | 87,56 | 84,63 | 86,76 | -1,67% | 394.014,00 |
| 16.07.2026 | 88,00 | 90,91 | 87,29 | 88,23 | -0,47% | 437.471,00 |
| 15.07.2026 | 87,49 | 88,89 | 85,07 | 88,65 | 0,60% | 406.362,00 |
| 14.07.2026 | 88,10 | 90,91 | 86,71 | 88,12 | 2,26% | 508.725,00 |
| 13.07.2026 | 90,00 | 90,17 | 86,05 | 86,17 | -2,61% | 406.378,00 |
| 10.07.2026 | 83,98 | 88,54 | 83,28 | 88,48 | 6,63% | 383.178,00 |
| 09.07.2026 | 87,46 | 87,66 | 80,97 | 82,98 | -5,92% | 562.371,00 |
| 08.07.2026 | 85,23 | 88,55 | 85,07 | 88,20 | 3,48% | 457.304,00 |
| 07.07.2026 | 85,15 | 87,17 | 84,09 | 85,23 | -0,04% | 577.612,00 |
| 06.07.2026 | 82,40 | 86,76 | 81,52 | 85,26 | 3,47% | 458.145,00 |
| 02.07.2026 | 80,44 | 82,93 | 79,37 | 82,40 | 5,94% | 485.359,00 |
| 01.07.2026 | 75,87 | 78,64 | 75,87 | 77,78 | 1,55% | 464.861,00 |
| 30.06.2026 | 77,25 | 78,30 | 75,05 | 76,59 | -1,57% | 732.419,00 |
| 29.06.2026 | 78,55 | 80,95 | 76,68 | 77,81 | -2,14% | 860.151,00 |
| 26.06.2026 | 79,87 | 82,09 | 77,46 | 79,51 | -2,43% | 1.901.383,00 |
| 25.06.2026 | 87,76 | 89,40 | 81,17 | 81,49 | -7,10% | 903.234,00 |
| 24.06.2026 | 89,72 | 90,75 | 86,71 | 87,72 | -2,51% | 638.127,00 |
| 23.06.2026 | 86,91 | 90,16 | 86,55 | 89,98 | 1,78% | 535.694,00 |
| 22.06.2026 | 84,42 | 89,12 | 84,39 | 88,41 | 4,64% | 830.391,00 |
| 18.06.2026 | 81,50 | 84,58 | 79,26 | 84,49 | 3,73% | 913.724,00 |
| 17.06.2026 | 81,60 | 82,31 | 80,60 | 81,45 | -0,63% | 391.995,00 |
| 16.06.2026 | 82,42 | 83,00 | 80,01 | 81,97 | 0,69% | 405.260,00 |
| 15.06.2026 | 81,68 | 82,60 | 79,93 | 81,41 | -0,73% | 568.627,00 |
| 12.06.2026 | 76,52 | 82,11 | 75,36 | 82,01 | -0,67% | 484.764,00 |
| 11.06.2026 | 84,53 | 85,50 | 82,24 | 82,56 | -0,06% | 467.709,00 |
| 10.06.2026 | 81,70 | 83,29 | 81,10 | 82,61 | 1,71% | 465.168,00 |
| 09.06.2026 | 81,81 | 82,57 | 80,61 | 81,22 | -0,25% | 449.136,00 |
| 08.06.2026 | 82,25 | 82,94 | 80,40 | 81,42 | 0,43% | 646.507,00 |
| 05.06.2026 | 78,44 | 81,96 | 77,95 | 81,07 | 3,29% | 474.824,00 |
| 04.06.2026 | 77,50 | 79,01 | 77,50 | 78,49 | 0,67% | 373.128,00 |
| 03.06.2026 | 77,88 | 80,00 | 77,57 | 77,97 | -0,71% | 411.066,00 |
| 02.06.2026 | 79,15 | 79,23 | 76,77 | 78,53 | -0,67% | 419.748,00 |
| 01.06.2026 | 77,20 | 80,15 | 76,65 | 79,06 | 2,42% | 506.890,00 |
| 29.05.2026 | 75,25 | 77,70 | 75,08 | 77,19 | 0,49% | 616.457,00 |
| 28.05.2026 | 79,64 | 79,78 | 76,55 | 76,81 | -4,49% | 714.331,00 |
| 27.05.2026 | 81,73 | 82,57 | 79,88 | 80,42 | -2,78% | 467.525,00 |
| 26.05.2026 | 82,49 | 84,50 | 81,72 | 82,72 | -0,96% | 571.504,00 |
| 22.05.2026 | 84,29 | 84,66 | 82,28 | 83,52 | -1,87% | 620.199,00 |
| 21.05.2026 | 86,34 | 87,15 | 85,03 | 85,11 | -1,80% | 445.043,00 |
| 20.05.2026 | 84,85 | 87,27 | 84,52 | 86,67 | 4,05% | 634.640,00 |
| 19.05.2026 | 85,41 | 85,91 | 83,18 | 83,30 | -2,32% | 546.865,00 |
| 18.05.2026 | 84,37 | 87,40 | 83,88 | 85,28 | 0,83% | 443.255,00 |
| 15.05.2026 | 84,36 | 85,28 | 82,68 | 84,58 | -1,09% | 583.659,00 |
| 14.05.2026 | 85,49 | 86,16 | 83,59 | 85,51 | 0,23% | 396.875,00 |
| 13.05.2026 | 89,60 | 89,75 | 84,42 | 85,31 | -3,50% | 663.116,00 |
| 12.05.2026 | 88,85 | 90,05 | 86,81 | 88,40 | -1,46% | 634.833,00 |
| 11.05.2026 | 91,00 | 91,57 | 87,80 | 89,71 | -2,08% | 549.931,00 |
| 08.05.2026 | 91,03 | 92,66 | 89,24 | 91,62 | 1,60% | 717.079,00 |
| 07.05.2026 | 90,40 | 91,58 | 87,01 | 90,18 | 5,14% | 1.224.096,00 |
| 06.05.2026 | 86,62 | 88,30 | 84,41 | 85,77 | -2,63% | 769.496,00 |
| 05.05.2026 | 86,55 | 88,52 | 86,00 | 88,09 | 3,77% | 624.160,00 |
| 04.05.2026 | 85,11 | 85,92 | 84,25 | 84,89 | -0,29% | 408.599,00 |
| 01.05.2026 | 82,72 | 85,36 | 81,65 | 85,14 | 2,64% | 528.482,00 |
| 30.04.2026 | 81,35 | 83,35 | 80,33 | 82,95 | 2,13% | 813.746,00 |
| 29.04.2026 | 82,71 | 82,93 | 80,49 | 81,22 | -0,81% | 618.748,00 |
| 28.04.2026 | 81,08 | 82,95 | 80,19 | 81,88 | 1,59% | 436.793,00 |
| 27.04.2026 | 81,93 | 81,93 | 78,24 | 80,60 | 1,32% | 529.261,00 |
| 24.04.2026 | 76,31 | 79,80 | 76,31 | 79,55 | 3,57% | 487.693,00 |
| 23.04.2026 | 76,50 | 77,47 | 76,21 | 76,81 | 0,71% | 307.716,00 |
| 22.04.2026 | 75,92 | 76,39 | 73,14 | 76,27 | 0,41% | 517.683,00 |
| 21.04.2026 | 78,45 | 79,07 | 75,56 | 75,96 | -1,94% | 461.952,00 |
| 20.04.2026 | 75,85 | 77,79 | 73,89 | 77,46 | 1,29% | 345.592,00 |
| 17.04.2026 | 77,00 | 78,40 | 74,92 | 76,47 | 1,11% | 517.308,00 |
| 16.04.2026 | 74,50 | 75,90 | 72,80 | 75,63 | 1,53% | 470.835,00 |
| 15.04.2026 | 74,50 | 76,00 | 73,54 | 74,49 | 2,76% | 486.768,00 |
| 14.04.2026 | 75,96 | 76,05 | 72,31 | 72,49 | -3,62% | 365.235,00 |
| 13.04.2026 | 74,59 | 77,01 | 74,34 | 75,21 | 1,83% | 467.234,00 |
| 10.04.2026 | 73,68 | 74,58 | 72,34 | 73,86 | -1,45% | 419.834,00 |
| 09.04.2026 | 76,90 | 77,59 | 73,82 | 74,95 | -1,91% | 611.335,00 |
| 08.04.2026 | 71,86 | 76,42 | 71,30 | 76,41 | 3,72% | 560.272,00 |
| 07.04.2026 | 76,21 | 77,11 | 73,33 | 73,67 | -2,72% | 724.362,00 |
| 06.04.2026 | 75,38 | 76,21 | 74,02 | 75,73 | 0,46% | 453.025,00 |
| 02.04.2026 | 71,15 | 75,72 | 70,59 | 75,38 | 4,36% | 432.152,00 |
| 01.04.2026 | 72,72 | 73,85 | 71,31 | 72,23 | -0,89% | 453.786,00 |
| 31.03.2026 | 71,29 | 73,45 | 71,16 | 72,88 | 2,75% | 502.183,00 |
| 30.03.2026 | 71,61 | 72,49 | 69,83 | 70,93 | -0,32% | 684.744,00 |
| 27.03.2026 | 69,73 | 71,37 | 68,95 | 71,16 | 1,64% | 308.869,00 |
| 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 |