77,190$
0,49%
Echtzeit-Aktienkurs International Seaways Inc
Bid:
Ask:
Aktienkurse zur International Seaways Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | 4,06% | 511.780,00 |
| 23.02.2026 | 66,60 | 67,40 | 65,87 | 67,06 | -0,61% | 414.452,00 |
| 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 |