2,560$
1,19%
Echtzeit-Aktienkurs Nordic American Tanker
Bid:
Ask:
Aktienkurse zur Nordic American Tanker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 2,50 | 2,58 | 2,48 | 2,56 | 1,19% | 1.850.457,00 |
| 24.04.2025 | 2,50 | 2,53 | 2,46 | 2,53 | 1,20% | 2.101.088,00 |
| 23.04.2025 | 2,48 | 2,52 | 2,44 | 2,50 | 1,63% | 3.239.547,00 |
| 22.04.2025 | 2,49 | 2,49 | 2,45 | 2,46 | 0,41% | 1.802.745,00 |
| 21.04.2025 | 2,52 | 2,52 | 2,45 | 2,45 | -2,39% | 1.526.411,00 |
| 17.04.2025 | 2,45 | 2,52 | 2,45 | 2,51 | 2,87% | 2.582.627,00 |
| 16.04.2025 | 2,42 | 2,47 | 2,40 | 2,44 | 1,67% | 2.430.189,00 |
| 15.04.2025 | 2,48 | 2,48 | 2,39 | 2,40 | -3,23% | 2.405.058,00 |
| 14.04.2025 | 2,52 | 2,54 | 2,45 | 2,48 | -1,98% | 2.854.320,00 |
| 11.04.2025 | 2,40 | 2,54 | 2,37 | 2,53 | 8,12% | 2.845.989,00 |
| 10.04.2025 | 2,34 | 2,35 | 2,29 | 2,34 | -0,85% | 1.960.561,00 |
| 09.04.2025 | 2,31 | 2,44 | 2,23 | 2,36 | 3,06% | 5.005.549,00 |
| 08.04.2025 | 2,43 | 2,43 | 2,25 | 2,29 | -2,55% | 2.620.795,00 |
| 07.04.2025 | 2,19 | 2,37 | 2,13 | 2,35 | 6,33% | 4.353.394,00 |
| 04.04.2025 | 2,26 | 2,30 | 2,15 | 2,21 | -5,96% | 4.196.336,00 |
| 03.04.2025 | 2,43 | 2,43 | 2,35 | 2,35 | -3,69% | 4.248.567,00 |
| 02.04.2025 | 2,47 | 2,47 | 2,42 | 2,44 | -1,61% | 2.436.458,00 |
| 01.04.2025 | 2,48 | 2,52 | 2,47 | 2,48 | 0,81% | 1.507.496,00 |
| 31.03.2025 | 2,48 | 2,51 | 2,44 | 2,46 | -2,38% | 2.556.980,00 |
| 28.03.2025 | 2,54 | 2,55 | 2,48 | 2,52 | -0,40% | 2.376.092,00 |
| 27.03.2025 | 2,57 | 2,58 | 2,52 | 2,53 | -1,17% | 1.512.414,00 |
| 26.03.2025 | 2,54 | 2,58 | 2,53 | 2,56 | 0,79% | 2.150.587,00 |
| 25.03.2025 | 2,59 | 2,64 | 2,53 | 2,54 | -1,55% | 2.921.832,00 |
| 24.03.2025 | 2,56 | 2,62 | 2,56 | 2,58 | 0,78% | 2.683.685,00 |
| 21.03.2025 | 2,63 | 2,63 | 2,55 | 2,56 | -3,03% | 5.308.582,00 |
| 20.03.2025 | 2,66 | 2,66 | 2,60 | 2,64 | -1,12% | 2.098.043,00 |
| 19.03.2025 | 2,61 | 2,67 | 2,61 | 2,67 | 3,09% | 2.690.644,00 |
| 18.03.2025 | 2,64 | 2,65 | 2,58 | 2,59 | -1,52% | 2.146.611,00 |
| 17.03.2025 | 2,56 | 2,65 | 2,55 | 2,63 | 3,54% | 4.012.580,00 |
| 14.03.2025 | 2,48 | 2,54 | 2,46 | 2,54 | 3,25% | 2.884.905,00 |
| 13.03.2025 | 2,47 | 2,51 | 2,45 | 2,46 | -0,40% | 3.366.059,00 |
| 12.03.2025 | 2,43 | 2,48 | 2,40 | 2,47 | 1,65% | 3.053.774,00 |
| 11.03.2025 | 2,44 | 2,49 | 2,39 | 2,43 | 0,00% | 2.932.959,00 |
| 10.03.2025 | 2,47 | 2,48 | 2,40 | 2,43 | -3,57% | 4.580.889,00 |
| 07.03.2025 | 2,54 | 2,58 | 2,51 | 2,52 | -0,79% | 3.344.103,00 |
| 06.03.2025 | 2,48 | 2,55 | 2,48 | 2,54 | 2,83% | 2.558.938,00 |
| 05.03.2025 | 2,54 | 2,55 | 2,45 | 2,47 | -2,37% | 2.798.380,00 |
| 04.03.2025 | 2,46 | 2,55 | 2,41 | 2,53 | 2,85% | 3.438.434,00 |
| 03.03.2025 | 2,49 | 2,54 | 2,45 | 2,46 | 0,41% | 3.437.098,00 |
| 28.02.2025 | 2,45 | 2,54 | 2,42 | 2,45 | -0,41% | 5.134.785,00 |
| 27.02.2025 | 2,56 | 2,56 | 2,44 | 2,46 | -3,91% | 4.194.075,00 |
| 26.02.2025 | 2,57 | 2,59 | 2,53 | 2,56 | -0,39% | 2.106.564,00 |
| 25.02.2025 | 2,63 | 2,65 | 2,56 | 2,57 | -1,53% | 3.582.212,00 |
| 24.02.2025 | 2,63 | 2,65 | 2,59 | 2,61 | -0,76% | 4.315.019,00 |
| 21.02.2025 | 2,66 | 2,67 | 2,61 | 2,63 | 0,38% | 2.910.708,00 |
| 20.02.2025 | 2,65 | 2,68 | 2,57 | 2,62 | -1,13% | 2.992.145,00 |
| 19.02.2025 | 2,67 | 2,68 | 2,61 | 2,65 | -0,38% | 1.904.915,00 |
| 18.02.2025 | 2,66 | 2,69 | 2,64 | 2,66 | 0,76% | 2.086.110,00 |
| 14.02.2025 | 2,73 | 2,75 | 2,61 | 2,64 | -1,12% | 3.405.857,00 |
| 13.02.2025 | 2,73 | 2,74 | 2,66 | 2,67 | -1,84% | 2.519.726,00 |
| 12.02.2025 | 2,70 | 2,75 | 2,69 | 2,72 | 0,74% | 1.999.132,00 |
| 11.02.2025 | 2,73 | 2,75 | 2,69 | 2,70 | -1,10% | 1.486.975,00 |
| 10.02.2025 | 2,74 | 2,77 | 2,70 | 2,73 | 0,74% | 1.649.099,00 |
| 07.02.2025 | 2,73 | 2,75 | 2,70 | 2,71 | -1,09% | 1.093.327,00 |
| 06.02.2025 | 2,83 | 2,84 | 2,72 | 2,74 | -2,84% | 2.595.391,00 |
| 05.02.2025 | 2,79 | 2,85 | 2,76 | 2,82 | 0,00% | 2.051.274,00 |
| 04.02.2025 | 2,72 | 2,85 | 2,67 | 2,82 | 4,06% | 2.941.829,00 |
| 03.02.2025 | 2,68 | 2,73 | 2,66 | 2,71 | 0,37% | 1.494.536,00 |
| 31.01.2025 | 2,77 | 2,77 | 2,68 | 2,70 | -1,82% | 2.729.219,00 |
| 30.01.2025 | 2,73 | 2,78 | 2,70 | 2,75 | 1,48% | 2.551.155,00 |
| 29.01.2025 | 2,65 | 2,71 | 2,63 | 2,71 | 1,88% | 2.152.922,00 |
| 28.01.2025 | 2,63 | 2,67 | 2,60 | 2,66 | 1,53% | 1.957.086,00 |
| 27.01.2025 | 2,65 | 2,70 | 2,60 | 2,62 | 0,00% | 2.531.282,00 |
| 24.01.2025 | 2,69 | 2,70 | 2,58 | 2,62 | -2,24% | 2.553.178,00 |
| 23.01.2025 | 2,64 | 2,70 | 2,63 | 2,68 | 1,13% | 2.134.343,00 |
| 22.01.2025 | 2,65 | 2,70 | 2,61 | 2,65 | -0,38% | 3.896.176,00 |
| 21.01.2025 | 2,75 | 2,77 | 2,66 | 2,66 | -2,92% | 3.612.806,00 |
| 17.01.2025 | 2,75 | 2,81 | 2,72 | 2,74 | -2,14% | 3.350.187,00 |
| 16.01.2025 | 2,93 | 2,93 | 2,78 | 2,80 | -5,08% | 4.211.046,00 |
| 15.01.2025 | 2,99 | 3,01 | 2,89 | 2,95 | -0,34% | 3.345.385,00 |
| 14.01.2025 | 2,98 | 3,02 | 2,92 | 2,96 | -1,33% | 2.756.432,00 |
| 13.01.2025 | 2,96 | 3,02 | 2,90 | 3,00 | 3,81% | 4.861.922,00 |
| 10.01.2025 | 2,83 | 2,91 | 2,81 | 2,89 | 5,86% | 4.527.071,00 |
| 08.01.2025 | 2,66 | 2,75 | 2,63 | 2,73 | 0,37% | 2.379.603,00 |
| 07.01.2025 | 2,62 | 2,74 | 2,61 | 2,72 | 7,09% | 4.781.974,00 |
| 06.01.2025 | 2,55 | 2,63 | 2,49 | 2,54 | 0,79% | 2.766.369,00 |
| 03.01.2025 | 2,56 | 2,56 | 2,47 | 2,52 | -1,18% | 2.796.014,00 |
| 02.01.2025 | 2,54 | 2,61 | 2,50 | 2,55 | 2,00% | 2.278.974,00 |
| 31.12.2024 | 2,44 | 2,52 | 2,43 | 2,50 | 2,04% | 2.734.773,00 |
| 30.12.2024 | 2,46 | 2,49 | 2,41 | 2,45 | -0,81% | 2.845.803,00 |
| 27.12.2024 | 2,48 | 2,51 | 2,45 | 2,47 | -1,59% | 1.836.850,00 |
| 26.12.2024 | 2,52 | 2,52 | 2,47 | 2,51 | -0,40% | 2.342.943,00 |
| 24.12.2024 | 2,50 | 2,54 | 2,46 | 2,52 | 1,61% | 2.011.848,00 |
| 23.12.2024 | 2,44 | 2,49 | 2,43 | 2,48 | 1,64% | 2.492.843,00 |
| 20.12.2024 | 2,47 | 2,50 | 2,41 | 2,44 | -1,21% | 3.532.857,00 |
| 19.12.2024 | 2,51 | 2,53 | 2,46 | 2,47 | -1,59% | 2.300.035,00 |
| 18.12.2024 | 2,54 | 2,60 | 2,50 | 2,51 | -0,79% | 2.476.116,00 |
| 17.12.2024 | 2,52 | 2,54 | 2,47 | 2,53 | -1,17% | 3.040.076,00 |
| 16.12.2024 | 2,62 | 2,63 | 2,56 | 2,56 | -3,03% | 3.042.069,00 |
| 13.12.2024 | 2,63 | 2,65 | 2,60 | 2,64 | 1,15% | 2.241.705,00 |
| 12.12.2024 | 2,64 | 2,64 | 2,56 | 2,61 | -1,14% | 3.547.666,00 |
| 11.12.2024 | 2,69 | 2,70 | 2,63 | 2,64 | -1,49% | 1.924.610,00 |
| 10.12.2024 | 2,70 | 2,73 | 2,66 | 2,68 | 0,37% | 2.293.112,00 |
| 09.12.2024 | 2,69 | 2,75 | 2,66 | 2,67 | -0,37% | 2.517.297,00 |
| 06.12.2024 | 2,71 | 2,73 | 2,66 | 2,68 | -1,11% | 2.346.338,00 |
| 05.12.2024 | 2,77 | 2,80 | 2,71 | 2,71 | -1,81% | 2.866.822,00 |
| 04.12.2024 | 2,80 | 2,81 | 2,72 | 2,76 | -0,72% | 3.928.082,00 |
| 03.12.2024 | 2,65 | 2,81 | 2,64 | 2,78 | 5,30% | 3.583.394,00 |
| 02.12.2024 | 2,68 | 2,69 | 2,60 | 2,64 | -1,49% | 5.331.111,00 |
| 29.11.2024 | 2,90 | 2,90 | 2,63 | 2,68 | -6,94% | 6.142.189,00 |