2,440$
-1,21%
Echtzeit-Aktienkurs Nordic American Tanker
Bid:
Ask:
Aktienkurse zur Nordic American Tanker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.10.2024 | 3,60 | 3,61 | 3,53 | 3,54 | -2,21% | 2.307.763,00 |
| 14.10.2024 | 3,65 | 3,65 | 3,62 | 3,62 | -1,09% | 1.192.450,00 |
| 11.10.2024 | 3,66 | 3,67 | 3,61 | 3,66 | -0,27% | 1.340.238,00 |
| 10.10.2024 | 3,68 | 3,69 | 3,62 | 3,67 | 0,55% | 1.832.118,00 |
| 09.10.2024 | 3,72 | 3,73 | 3,64 | 3,65 | -2,93% | 1.708.746,00 |
| 08.10.2024 | 3,77 | 3,78 | 3,70 | 3,76 | -1,31% | 1.926.438,00 |
| 07.10.2024 | 3,79 | 3,83 | 3,78 | 3,81 | 0,53% | 1.917.152,00 |
| 04.10.2024 | 3,80 | 3,83 | 3,77 | 3,79 | -0,26% | 2.483.590,00 |
| 03.10.2024 | 3,70 | 3,81 | 3,69 | 3,80 | 2,43% | 3.618.823,00 |
| 02.10.2024 | 3,71 | 3,74 | 3,67 | 3,71 | 1,09% | 1.674.632,00 |
| 01.10.2024 | 3,65 | 3,73 | 3,62 | 3,67 | 0,00% | 2.690.111,00 |
| 30.09.2024 | 3,64 | 3,68 | 3,62 | 3,67 | 0,82% | 1.974.289,00 |
| 27.09.2024 | 3,60 | 3,66 | 3,59 | 3,64 | 0,55% | 2.360.928,00 |
| 26.09.2024 | 3,58 | 3,66 | 3,58 | 3,62 | -0,82% | 2.562.904,00 |
| 25.09.2024 | 3,74 | 3,76 | 3,65 | 3,65 | -2,41% | 3.570.111,00 |
| 24.09.2024 | 3,72 | 3,75 | 3,69 | 3,74 | 1,91% | 2.090.540,00 |
| 23.09.2024 | 3,66 | 3,69 | 3,62 | 3,67 | 1,38% | 1.812.254,00 |
| 20.09.2024 | 3,74 | 3,74 | 3,62 | 3,62 | -3,98% | 3.903.444,00 |
| 19.09.2024 | 3,70 | 3,79 | 3,70 | 3,77 | 1,89% | 1.947.221,00 |
| 18.09.2024 | 3,70 | 3,79 | 3,70 | 3,70 | 0,27% | 2.236.053,00 |
| 17.09.2024 | 3,68 | 3,71 | 3,66 | 3,69 | 0,54% | 1.924.909,00 |
| 16.09.2024 | 3,66 | 3,69 | 3,64 | 3,67 | 1,10% | 1.402.482,00 |
| 13.09.2024 | 3,61 | 3,69 | 3,60 | 3,63 | 0,55% | 1.816.769,00 |
| 12.09.2024 | 3,54 | 3,64 | 3,54 | 3,61 | 0,56% | 2.096.631,00 |
| 11.09.2024 | 3,54 | 3,60 | 3,52 | 3,59 | 1,70% | 1.797.546,00 |
| 10.09.2024 | 3,56 | 3,57 | 3,49 | 3,53 | -0,84% | 2.362.590,00 |
| 09.09.2024 | 3,60 | 3,61 | 3,54 | 3,56 | -1,11% | 1.964.840,00 |
| 06.09.2024 | 3,64 | 3,65 | 3,58 | 3,60 | -1,10% | 1.707.467,00 |
| 05.09.2024 | 3,62 | 3,65 | 3,60 | 3,64 | 0,55% | 1.249.188,00 |
| 04.09.2024 | 3,64 | 3,66 | 3,56 | 3,62 | -1,36% | 2.653.181,00 |
| 03.09.2024 | 3,69 | 3,69 | 3,61 | 3,67 | -1,34% | 3.054.400,00 |
| 30.08.2024 | 3,66 | 3,77 | 3,64 | 3,72 | 1,92% | 2.979.242,00 |
| 29.08.2024 | 3,69 | 3,73 | 3,60 | 3,65 | 1,39% | 2.977.849,00 |
| 28.08.2024 | 3,63 | 3,66 | 3,55 | 3,60 | -1,64% | 2.277.034,00 |
| 27.08.2024 | 3,65 | 3,67 | 3,61 | 3,66 | 0,27% | 1.853.941,00 |
| 26.08.2024 | 3,65 | 3,70 | 3,65 | 3,65 | 0,55% | 2.640.169,00 |
| 23.08.2024 | 3,60 | 3,65 | 3,58 | 3,63 | 1,97% | 1.257.626,00 |
| 22.08.2024 | 3,63 | 3,63 | 3,56 | 3,56 | -1,66% | 857.751,00 |
| 21.08.2024 | 3,63 | 3,63 | 3,59 | 3,62 | 0,56% | 1.611.217,00 |
| 20.08.2024 | 3,64 | 3,66 | 3,59 | 3,60 | -1,10% | 1.461.919,00 |
| 19.08.2024 | 3,70 | 3,72 | 3,63 | 3,64 | -1,62% | 1.683.453,00 |
| 16.08.2024 | 3,65 | 3,72 | 3,65 | 3,70 | 1,65% | 2.257.422,00 |
| 15.08.2024 | 3,57 | 3,66 | 3,57 | 3,64 | 2,82% | 1.614.599,00 |
| 14.08.2024 | 3,54 | 3,60 | 3,53 | 3,54 | 0,28% | 1.137.481,00 |
| 13.08.2024 | 3,57 | 3,58 | 3,51 | 3,53 | -1,40% | 2.072.553,00 |
| 12.08.2024 | 3,53 | 3,60 | 3,52 | 3,58 | 1,99% | 1.772.086,00 |
| 09.08.2024 | 3,50 | 3,53 | 3,47 | 3,51 | 0,29% | 1.354.398,00 |
| 08.08.2024 | 3,48 | 3,50 | 3,43 | 3,50 | 0,86% | 1.504.499,00 |
| 07.08.2024 | 3,53 | 3,54 | 3,45 | 3,47 | -0,29% | 1.384.275,00 |
| 06.08.2024 | 3,49 | 3,50 | 3,43 | 3,48 | 0,00% | 1.909.138,00 |
| 05.08.2024 | 3,40 | 3,50 | 3,31 | 3,48 | -1,42% | 3.141.114,00 |
| 02.08.2024 | 3,61 | 3,61 | 3,47 | 3,53 | -2,75% | 3.716.074,00 |
| 01.08.2024 | 3,72 | 3,73 | 3,60 | 3,63 | -2,68% | 2.216.122,00 |
| 31.07.2024 | 3,70 | 3,76 | 3,70 | 3,73 | 1,36% | 1.817.166,00 |