3,260$
2,52%
Echtzeit-Aktienkurs Nordic American Tankers Ltd.
Bid:
Ask:
Aktienkurse zur Nordic American Tankers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,21 | 3,29 | 3,21 | 3,26 | 2,52% | 1.956.417,00 |
| 14.10.2025 | 3,16 | 3,21 | 3,10 | 3,18 | -1,55% | 3.441.743,00 |
| 13.10.2025 | 3,21 | 3,26 | 3,19 | 3,23 | 0,31% | 2.454.238,00 |
| 10.10.2025 | 3,29 | 3,33 | 3,21 | 3,22 | -2,42% | 2.187.997,00 |
| 09.10.2025 | 3,26 | 3,35 | 3,25 | 3,30 | 1,85% | 2.598.341,00 |
| 08.10.2025 | 3,25 | 3,26 | 3,19 | 3,24 | 0,00% | 2.221.937,00 |
| 07.10.2025 | 3,27 | 3,27 | 3,19 | 3,24 | -1,52% | 2.754.730,00 |
| 06.10.2025 | 3,34 | 3,36 | 3,28 | 3,29 | -1,20% | 1.778.455,00 |
| 02.10.2025 | 3,34 | 3,37 | 3,27 | 3,33 | -0,60% | 4.082.830,00 |
| 01.10.2025 | 3,15 | 3,37 | 3,13 | 3,35 | 6,69% | 7.775.919,00 |
| 30.09.2025 | 3,12 | 3,19 | 3,08 | 3,14 | 1,95% | 2.975.411,00 |
| 29.09.2025 | 3,22 | 3,22 | 3,06 | 3,08 | -3,75% | 2.888.512,00 |
| 26.09.2025 | 3,22 | 3,23 | 3,18 | 3,20 | -0,31% | 2.056.003,00 |
| 25.09.2025 | 3,30 | 3,30 | 3,19 | 3,21 | -2,73% | 1.826.891,00 |
| 24.09.2025 | 3,35 | 3,36 | 3,29 | 3,30 | -1,49% | 1.804.151,00 |
| 23.09.2025 | 3,26 | 3,38 | 3,26 | 3,35 | 3,72% | 2.542.305,00 |
| 22.09.2025 | 3,27 | 3,29 | 3,23 | 3,23 | -0,92% | 1.620.541,00 |
| 19.09.2025 | 3,27 | 3,27 | 3,23 | 3,26 | -1,21% | 2.751.575,00 |
| 18.09.2025 | 3,30 | 3,32 | 3,25 | 3,30 | -0,30% | 2.419.791,00 |
| 17.09.2025 | 3,24 | 3,35 | 3,20 | 3,31 | 3,12% | 3.495.336,00 |
| 16.09.2025 | 3,29 | 3,30 | 3,17 | 3,21 | -3,02% | 4.667.543,00 |
| 15.09.2025 | 3,21 | 3,33 | 3,21 | 3,31 | 4,75% | 3.755.526,00 |
| 12.09.2025 | 3,19 | 3,23 | 3,15 | 3,16 | -3,36% | 2.465.695,00 |
| 11.09.2025 | 3,22 | 3,28 | 3,17 | 3,27 | 2,51% | 2.648.274,00 |
| 10.09.2025 | 3,20 | 3,23 | 3,15 | 3,19 | 0,00% | 1.642.481,00 |
| 09.09.2025 | 3,26 | 3,26 | 3,18 | 3,19 | -1,85% | 1.884.586,00 |
| 08.09.2025 | 3,29 | 3,32 | 3,22 | 3,25 | -0,61% | 2.343.189,00 |
| 05.09.2025 | 3,23 | 3,28 | 3,20 | 3,27 | 1,24% | 2.355.726,00 |
| 04.09.2025 | 3,16 | 3,24 | 3,10 | 3,23 | 1,89% | 2.192.176,00 |
| 03.09.2025 | 3,14 | 3,22 | 3,13 | 3,17 | 1,93% | 2.401.250,00 |
| 02.09.2025 | 3,09 | 3,14 | 3,04 | 3,11 | 0,00% | 2.044.167,00 |
| 29.08.2025 | 3,02 | 3,12 | 3,00 | 3,11 | 3,32% | 2.446.809,00 |
| 28.08.2025 | 3,03 | 3,07 | 2,96 | 3,01 | -1,63% | 2.679.067,00 |
| 27.08.2025 | 3,01 | 3,07 | 3,01 | 3,06 | 1,32% | 1.107.720,00 |
| 26.08.2025 | 3,00 | 3,04 | 2,97 | 3,02 | 0,33% | 1.444.534,00 |
| 25.08.2025 | 3,05 | 3,06 | 3,00 | 3,01 | -1,31% | 1.339.545,00 |
| 22.08.2025 | 3,02 | 3,07 | 3,01 | 3,05 | 0,66% | 2.412.917,00 |
| 21.08.2025 | 2,91 | 3,05 | 2,90 | 3,03 | 4,84% | 2.965.323,00 |
| 20.08.2025 | 2,85 | 2,92 | 2,85 | 2,89 | 2,12% | 1.478.086,00 |
| 19.08.2025 | 2,88 | 2,88 | 2,82 | 2,83 | -2,08% | 1.093.906,00 |
| 18.08.2025 | 2,85 | 2,90 | 2,84 | 2,89 | 1,76% | 1.267.455,00 |
| 15.08.2025 | 2,82 | 2,85 | 2,81 | 2,84 | 0,71% | 1.389.766,00 |
| 14.08.2025 | 2,85 | 2,86 | 2,81 | 2,82 | -1,40% | 1.077.199,00 |
| 13.08.2025 | 2,84 | 2,88 | 2,82 | 2,86 | 0,70% | 1.378.704,00 |
| 12.08.2025 | 2,80 | 2,86 | 2,80 | 2,84 | 1,43% | 1.352.531,00 |
| 11.08.2025 | 2,85 | 2,87 | 2,78 | 2,80 | -2,44% | 2.026.994,00 |
| 08.08.2025 | 2,92 | 2,97 | 2,82 | 2,87 | -1,71% | 1.838.787,00 |
| 07.08.2025 | 2,87 | 2,92 | 2,84 | 2,92 | 2,46% | 2.574.738,00 |
| 06.08.2025 | 2,91 | 2,92 | 2,84 | 2,85 | -2,06% | 1.044.118,00 |
| 05.08.2025 | 2,83 | 2,91 | 2,83 | 2,91 | 2,83% | 2.170.390,00 |
| 04.08.2025 | 2,75 | 2,85 | 2,75 | 2,83 | 2,91% | 1.898.307,00 |
| 01.08.2025 | 2,78 | 2,79 | 2,72 | 2,75 | -1,43% | 1.430.759,00 |
| 31.07.2025 | 2,79 | 2,80 | 2,73 | 2,79 | 0,00% | 1.964.670,00 |
| 30.07.2025 | 2,81 | 2,85 | 2,76 | 2,79 | -1,41% | 1.342.737,00 |
| 29.07.2025 | 2,79 | 2,84 | 2,77 | 2,83 | 1,07% | 1.662.527,00 |
| 28.07.2025 | 2,75 | 2,80 | 2,73 | 2,80 | 2,56% | 1.522.652,00 |
| 25.07.2025 | 2,77 | 2,77 | 2,70 | 2,73 | -1,44% | 1.100.208,00 |
| 24.07.2025 | 2,77 | 2,78 | 2,75 | 2,77 | -0,36% | 1.270.525,00 |
| 23.07.2025 | 2,71 | 2,79 | 2,71 | 2,78 | 2,96% | 1.638.062,00 |
| 22.07.2025 | 2,69 | 2,71 | 2,67 | 2,70 | 0,75% | 1.133.648,00 |
| 21.07.2025 | 2,69 | 2,71 | 2,67 | 2,68 | 0,00% | 1.186.395,00 |
| 18.07.2025 | 2,73 | 2,75 | 2,68 | 2,68 | -1,83% | 1.259.035,00 |
| 17.07.2025 | 2,68 | 2,74 | 2,66 | 2,73 | 1,49% | 1.514.775,00 |
| 16.07.2025 | 2,67 | 2,70 | 2,67 | 2,69 | 0,37% | 1.252.378,00 |
| 15.07.2025 | 2,72 | 2,73 | 2,67 | 2,68 | -1,83% | 1.250.695,00 |
| 14.07.2025 | 2,74 | 2,74 | 2,69 | 2,73 | -0,36% | 1.845.854,00 |
| 11.07.2025 | 2,72 | 2,76 | 2,72 | 2,74 | 0,74% | 1.483.113,00 |
| 10.07.2025 | 2,64 | 2,74 | 2,63 | 2,72 | 2,64% | 1.996.820,00 |
| 09.07.2025 | 2,71 | 2,71 | 2,63 | 2,65 | -2,57% | 2.030.279,00 |
| 08.07.2025 | 2,74 | 2,76 | 2,71 | 2,72 | -0,73% | 1.905.112,00 |
| 07.07.2025 | 2,71 | 2,78 | 2,70 | 2,74 | 1,11% | 1.864.427,00 |
| 03.07.2025 | 2,69 | 2,71 | 2,65 | 2,71 | 1,12% | 1.002.084,00 |
| 02.07.2025 | 2,64 | 2,70 | 2,62 | 2,68 | 2,68% | 2.390.752,00 |
| 01.07.2025 | 2,65 | 2,65 | 2,60 | 2,61 | -0,76% | 2.356.888,00 |
| 30.06.2025 | 2,69 | 2,69 | 2,61 | 2,63 | -2,59% | 2.992.831,00 |
| 27.06.2025 | 2,71 | 2,77 | 2,67 | 2,70 | 0,37% | 4.104.017,00 |
| 26.06.2025 | 2,72 | 2,75 | 2,69 | 2,69 | -1,10% | 2.860.173,00 |
| 25.06.2025 | 2,67 | 2,75 | 2,66 | 2,72 | 3,03% | 3.443.725,00 |
| 24.06.2025 | 2,70 | 2,72 | 2,62 | 2,64 | -4,69% | 3.357.020,00 |
| 23.06.2025 | 2,80 | 2,87 | 2,75 | 2,77 | 0,73% | 4.125.972,00 |
| 20.06.2025 | 2,85 | 2,85 | 2,75 | 2,75 | -3,51% | 2.634.425,00 |
| 18.06.2025 | 2,86 | 2,88 | 2,80 | 2,85 | -0,35% | 2.664.247,00 |
| 17.06.2025 | 2,81 | 2,89 | 2,78 | 2,86 | 3,25% | 2.912.701,00 |
| 16.06.2025 | 2,84 | 2,88 | 2,75 | 2,77 | -2,46% | 3.410.421,00 |
| 13.06.2025 | 2,77 | 2,86 | 2,73 | 2,84 | 4,41% | 5.330.313,00 |
| 12.06.2025 | 2,70 | 2,75 | 2,67 | 2,72 | -1,09% | 2.341.409,00 |
| 11.06.2025 | 2,76 | 2,77 | 2,71 | 2,75 | 0,36% | 2.558.643,00 |
| 10.06.2025 | 2,74 | 2,75 | 2,71 | 2,74 | 1,11% | 2.343.291,00 |
| 09.06.2025 | 2,78 | 2,78 | 2,71 | 2,71 | -1,45% | 2.283.446,00 |
| 06.06.2025 | 2,78 | 2,80 | 2,72 | 2,75 | -0,36% | 2.344.807,00 |
| 05.06.2025 | 2,81 | 2,81 | 2,73 | 2,76 | -0,72% | 2.026.139,00 |
| 04.06.2025 | 2,74 | 2,84 | 2,74 | 2,78 | 3,35% | 3.180.963,00 |
| 03.06.2025 | 2,69 | 2,72 | 2,61 | 2,69 | -0,74% | 2.173.491,00 |
| 02.06.2025 | 2,68 | 2,73 | 2,66 | 2,71 | 2,26% | 3.044.235,00 |
| 30.05.2025 | 2,57 | 2,66 | 2,56 | 2,65 | 3,52% | 2.439.326,00 |
| 29.05.2025 | 2,66 | 2,68 | 2,55 | 2,56 | -3,40% | 2.264.366,00 |
| 28.05.2025 | 2,69 | 2,69 | 2,63 | 2,65 | -1,85% | 1.999.648,00 |
| 27.05.2025 | 2,69 | 2,73 | 2,66 | 2,70 | 1,12% | 1.875.111,00 |
| 23.05.2025 | 2,59 | 2,68 | 2,56 | 2,67 | 2,69% | 2.606.277,00 |
| 22.05.2025 | 2,66 | 2,66 | 2,58 | 2,60 | -2,62% | 2.598.521,00 |