2,460$
-0,40%
Echtzeit-Aktienkurs Nordic American Tankers Ltd.
Bid:
Ask:
Aktienkurse zur Nordic American Tankers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 2,88 | 2,94 | 2,83 | 2,88 | 0,00% | 3.247.987,00 |
| 26.11.2024 | 2,96 | 3,00 | 2,88 | 2,88 | -2,37% | 2.880.370,00 |
| 25.11.2024 | 2,97 | 2,99 | 2,91 | 2,95 | -0,67% | 2.993.526,00 |
| 22.11.2024 | 2,98 | 3,00 | 2,95 | 2,97 | -1,00% | 1.526.464,00 |
| 20.11.2024 | 3,05 | 3,06 | 2,99 | 3,00 | -1,64% | 1.448.192,00 |
| 19.11.2024 | 3,06 | 3,06 | 3,02 | 3,05 | 0,00% | 1.326.931,00 |
| 18.11.2024 | 3,02 | 3,06 | 3,00 | 3,05 | 2,35% | 1.814.837,00 |
| 15.11.2024 | 3,09 | 3,10 | 2,97 | 2,98 | -2,61% | 1.805.499,00 |
| 14.11.2024 | 3,08 | 3,12 | 3,04 | 3,06 | -0,65% | 1.329.212,00 |
| 13.11.2024 | 3,02 | 3,12 | 3,01 | 3,08 | 2,67% | 1.805.009,00 |
| 12.11.2024 | 3,11 | 3,11 | 2,95 | 3,00 | -3,23% | 5.346.026,00 |
| 11.11.2024 | 3,16 | 3,16 | 3,10 | 3,10 | -1,90% | 2.369.426,00 |
| 08.11.2024 | 3,27 | 3,28 | 3,12 | 3,16 | -3,36% | 2.899.734,00 |
| 07.11.2024 | 3,20 | 3,29 | 3,20 | 3,27 | 2,19% | 2.347.936,00 |
| 06.11.2024 | 3,11 | 3,22 | 3,07 | 3,20 | 4,23% | 3.626.262,00 |
| 05.11.2024 | 3,16 | 3,17 | 3,06 | 3,07 | -2,23% | 4.421.788,00 |
| 04.11.2024 | 3,25 | 3,25 | 3,12 | 3,14 | -3,09% | 4.029.127,00 |
| 01.11.2024 | 3,27 | 3,29 | 3,23 | 3,24 | -0,92% | 1.601.166,00 |
| 31.10.2024 | 3,27 | 3,29 | 3,25 | 3,27 | 0,62% | 1.427.074,00 |
| 30.10.2024 | 3,30 | 3,30 | 3,25 | 3,25 | -1,52% | 1.887.166,00 |
| 29.10.2024 | 3,35 | 3,36 | 3,28 | 3,30 | -1,49% | 1.687.720,00 |
| 28.10.2024 | 3,32 | 3,36 | 3,29 | 3,35 | 0,00% | 2.732.923,00 |
| 25.10.2024 | 3,39 | 3,42 | 3,34 | 3,35 | -0,89% | 2.572.642,00 |
| 24.10.2024 | 3,40 | 3,40 | 3,34 | 3,38 | 0,60% | 2.772.883,00 |
| 23.10.2024 | 3,44 | 3,45 | 3,36 | 3,36 | -3,17% | 3.209.677,00 |
| 22.10.2024 | 3,53 | 3,53 | 3,47 | 3,47 | -1,42% | 2.616.229,00 |
| 21.10.2024 | 3,59 | 3,59 | 3,50 | 3,52 | -1,40% | 2.310.535,00 |
| 18.10.2024 | 3,59 | 3,60 | 3,53 | 3,57 | 0,00% | 1.507.229,00 |
| 17.10.2024 | 3,59 | 3,59 | 3,53 | 3,57 | 0,85% | 2.526.016,00 |
| 16.10.2024 | 3,56 | 3,59 | 3,51 | 3,54 | 0,00% | 2.066.986,00 |