7,430$
-1,20%
Echtzeit-Aktienkurs Nordic American Tankers Ltd.
Bid:
Ask:
Aktienkurse zur Nordic American Tankers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 7,45 | 7,55 | 7,36 | 7,43 | -1,20% | 3.782.474,00 |
| 19.10.2026 | 7,76 | 7,84 | 7,30 | 7,52 | -1,83% | 5.296.216,00 |
| 16.10.2026 | 7,92 | 8,10 | 7,66 | 7,66 | -2,05% | 4.552.786,00 |
| 15.10.2026 | 7,82 | 8,17 | 7,72 | 7,82 | -4,75% | 7.378.716,00 |
| 14.10.2026 | 8,79 | 8,82 | 8,03 | 8,21 | -6,60% | 8.655.806,00 |
| 13.10.2026 | 8,77 | 8,88 | 8,73 | 8,79 | 0,00% | 5.323.771,00 |
| 12.10.2026 | 8,61 | 8,84 | 8,59 | 8,79 | 3,78% | 5.430.529,00 |
| 09.10.2026 | 8,53 | 8,64 | 8,43 | 8,47 | -1,28% | 3.992.097,00 |
| 08.10.2026 | 8,33 | 8,61 | 8,31 | 8,58 | 4,51% | 5.228.663,00 |
| 07.10.2026 | 8,30 | 8,45 | 8,18 | 8,21 | -0,12% | 5.904.868,00 |
| 06.10.2026 | 8,44 | 8,46 | 8,13 | 8,22 | -1,79% | 5.934.385,00 |
| 05.10.2026 | 8,58 | 8,71 | 8,16 | 8,37 | -0,59% | 7.356.543,00 |
| 02.10.2026 | 8,08 | 8,43 | 8,07 | 8,42 | 3,06% | 4.825.907,00 |
| 01.10.2026 | 7,83 | 8,21 | 7,80 | 8,17 | 3,42% | 4.047.051,00 |
| 30.09.2026 | 8,09 | 8,19 | 7,85 | 7,90 | -1,00% | 4.509.838,00 |
| 29.09.2026 | 7,74 | 8,05 | 7,61 | 7,98 | 2,44% | 3.265.941,00 |
| 28.09.2026 | 7,82 | 7,98 | 7,72 | 7,79 | 0,91% | 4.279.543,00 |
| 25.09.2026 | 7,62 | 7,76 | 7,47 | 7,72 | 0,78% | 5.179.837,00 |
| 24.09.2026 | 7,57 | 7,81 | 7,49 | 7,66 | 0,52% | 4.320.965,00 |
| 23.09.2026 | 7,73 | 7,76 | 7,36 | 7,62 | -0,52% | 4.926.161,00 |
| 22.09.2026 | 7,79 | 7,82 | 7,59 | 7,66 | -4,25% | 6.767.455,00 |
| 21.09.2026 | 8,14 | 8,26 | 7,89 | 8,00 | -3,03% | 6.172.897,00 |
| 18.09.2026 | 8,20 | 8,33 | 8,09 | 8,25 | 1,23% | 4.904.188,00 |
| 17.09.2026 | 8,02 | 8,27 | 7,97 | 8,15 | 2,00% | 5.689.760,00 |
| 16.09.2026 | 7,88 | 8,13 | 7,83 | 7,99 | 1,78% | 5.107.941,00 |
| 15.09.2026 | 7,75 | 7,91 | 7,67 | 7,85 | 2,88% | 5.774.907,00 |
| 14.09.2026 | 7,50 | 7,70 | 7,30 | 7,63 | 2,28% | 6.096.561,00 |
| 11.09.2026 | 7,19 | 7,50 | 7,15 | 7,46 | 3,47% | 5.486.976,00 |
| 10.09.2026 | 7,01 | 7,27 | 7,00 | 7,21 | -0,83% | 5.091.482,00 |
| 09.09.2026 | 7,20 | 7,34 | 7,10 | 7,27 | 1,82% | 4.093.472,00 |
| 08.09.2026 | 7,32 | 7,34 | 7,14 | 7,14 | -1,52% | 3.543.290,00 |
| 04.09.2026 | 7,10 | 7,35 | 7,02 | 7,25 | 2,11% | 4.270.825,00 |
| 03.09.2026 | 7,13 | 7,20 | 7,00 | 7,10 | 0,42% | 3.984.255,00 |
| 02.09.2026 | 6,93 | 7,11 | 6,86 | 7,07 | 2,32% | 4.791.127,00 |
| 01.09.2026 | 6,88 | 6,98 | 6,76 | 6,91 | 1,17% | 4.875.728,00 |
| 31.08.2026 | 6,88 | 6,92 | 6,67 | 6,83 | 0,89% | 4.371.727,00 |
| 28.08.2026 | 6,90 | 6,99 | 6,69 | 6,77 | 0,15% | 4.640.914,00 |
| 27.08.2026 | 6,55 | 7,00 | 6,46 | 6,76 | 3,68% | 7.530.833,00 |
| 26.08.2026 | 6,71 | 6,76 | 6,41 | 6,52 | -5,51% | 4.427.111,00 |
| 25.08.2026 | 6,95 | 6,98 | 6,81 | 6,90 | -1,43% | 1.925.498,00 |
| 24.08.2026 | 6,91 | 7,09 | 6,91 | 7,00 | 0,43% | 3.443.819,00 |
| 21.08.2026 | 7,04 | 7,20 | 6,93 | 6,97 | -0,29% | 3.910.805,00 |
| 20.08.2026 | 6,99 | 7,08 | 6,90 | 6,99 | -0,43% | 2.179.293,00 |
| 19.08.2026 | 7,00 | 7,10 | 6,95 | 7,02 | 1,30% | 2.609.367,00 |
| 18.08.2026 | 6,84 | 6,94 | 6,77 | 6,93 | 1,61% | 2.328.343,00 |
| 17.08.2026 | 6,75 | 6,85 | 6,68 | 6,82 | 1,64% | 2.172.889,00 |
| 14.08.2026 | 6,65 | 6,82 | 6,64 | 6,71 | 1,51% | 2.249.070,00 |
| 13.08.2026 | 6,46 | 6,68 | 6,45 | 6,61 | 2,64% | 2.294.071,00 |
| 12.08.2026 | 6,21 | 6,46 | 6,19 | 6,44 | 4,38% | 2.347.764,00 |
| 11.08.2026 | 6,29 | 6,29 | 6,02 | 6,17 | -1,75% | 2.709.099,00 |
| 10.08.2026 | 6,48 | 6,58 | 6,28 | 6,28 | -2,79% | 2.121.070,00 |
| 07.08.2026 | 6,42 | 6,53 | 6,29 | 6,46 | 0,94% | 2.003.306,00 |
| 06.08.2026 | 6,27 | 6,47 | 6,22 | 6,40 | 4,40% | 2.808.650,00 |
| 05.08.2026 | 6,29 | 6,34 | 6,12 | 6,13 | -2,08% | 2.337.709,00 |
| 04.08.2026 | 6,41 | 6,49 | 6,21 | 6,26 | -2,64% | 2.667.337,00 |
| 03.08.2026 | 6,49 | 6,56 | 6,32 | 6,43 | -1,53% | 3.051.052,00 |
| 31.07.2026 | 6,69 | 6,73 | 6,48 | 6,53 | -1,95% | 3.030.591,00 |
| 30.07.2026 | 6,45 | 6,69 | 6,35 | 6,66 | 3,90% | 4.835.084,00 |
| 29.07.2026 | 6,48 | 6,51 | 6,30 | 6,41 | 0,31% | 4.385.437,00 |
| 28.07.2026 | 6,44 | 6,55 | 6,37 | 6,39 | -1,08% | 3.169.791,00 |
| 27.07.2026 | 6,25 | 6,48 | 6,18 | 6,46 | 0,16% | 3.301.078,00 |
| 24.07.2026 | 6,48 | 6,60 | 6,41 | 6,45 | 0,47% | 3.783.020,00 |
| 23.07.2026 | 6,40 | 6,53 | 6,36 | 6,42 | 0,94% | 4.044.479,00 |
| 22.07.2026 | 6,52 | 6,52 | 6,35 | 6,36 | -1,70% | 2.530.290,00 |
| 21.07.2026 | 6,25 | 6,54 | 6,14 | 6,47 | 5,03% | 4.175.985,00 |
| 20.07.2026 | 6,14 | 6,31 | 6,13 | 6,16 | 1,82% | 2.491.573,00 |
| 17.07.2026 | 6,10 | 6,13 | 5,96 | 6,05 | -2,42% | 2.922.825,00 |
| 16.07.2026 | 6,15 | 6,34 | 6,13 | 6,20 | 0,65% | 2.711.775,00 |
| 15.07.2026 | 6,25 | 6,28 | 6,04 | 6,16 | -2,07% | 2.277.729,00 |
| 14.07.2026 | 6,12 | 6,38 | 6,12 | 6,29 | 3,28% | 2.949.132,00 |
| 13.07.2026 | 6,22 | 6,36 | 6,01 | 6,09 | -1,30% | 3.179.538,00 |
| 10.07.2026 | 6,03 | 6,18 | 5,93 | 6,17 | 4,58% | 3.229.457,00 |
| 09.07.2026 | 6,02 | 6,08 | 5,66 | 5,90 | -2,64% | 4.459.944,00 |
| 08.07.2026 | 5,94 | 6,10 | 5,91 | 6,06 | 2,89% | 2.840.477,00 |
| 07.07.2026 | 5,86 | 5,94 | 5,79 | 5,89 | 1,03% | 2.274.451,00 |
| 06.07.2026 | 5,78 | 6,19 | 5,72 | 5,83 | 0,34% | 3.171.822,00 |
| 02.07.2026 | 5,71 | 5,94 | 5,67 | 5,81 | 4,50% | 4.252.026,00 |
| 01.07.2026 | 5,51 | 5,61 | 5,49 | 5,56 | 0,36% | 3.542.087,00 |
| 30.06.2026 | 5,74 | 5,78 | 5,50 | 5,54 | -4,15% | 3.986.723,00 |
| 29.06.2026 | 5,85 | 5,98 | 5,78 | 5,78 | -1,20% | 4.525.299,00 |
| 26.06.2026 | 6,17 | 6,26 | 5,67 | 5,85 | -6,55% | 9.349.214,00 |
| 25.06.2026 | 6,44 | 6,63 | 6,16 | 6,26 | -3,25% | 9.044.005,00 |
| 24.06.2026 | 6,46 | 6,70 | 6,39 | 6,47 | 0,15% | 9.549.781,00 |
| 23.06.2026 | 6,15 | 6,48 | 6,10 | 6,46 | 4,03% | 7.617.073,00 |
| 22.06.2026 | 5,87 | 6,25 | 5,86 | 6,21 | 6,15% | 8.792.316,00 |
| 18.06.2026 | 5,56 | 5,86 | 5,41 | 5,85 | 5,03% | 7.113.619,00 |
| 17.06.2026 | 5,55 | 5,69 | 5,51 | 5,57 | 0,91% | 2.597.984,00 |
| 16.06.2026 | 5,47 | 5,64 | 5,40 | 5,52 | 1,47% | 6.502.382,00 |
| 15.06.2026 | 5,46 | 5,54 | 5,27 | 5,44 | -2,16% | 4.264.765,00 |
| 12.06.2026 | 5,15 | 5,57 | 5,13 | 5,56 | 7,96% | 4.332.903,00 |
| 11.06.2026 | 5,20 | 5,32 | 5,14 | 5,15 | -0,58% | 4.097.809,00 |
| 10.06.2026 | 5,12 | 5,27 | 5,05 | 5,18 | -2,63% | 2.976.313,00 |
| 09.06.2026 | 5,28 | 5,37 | 5,25 | 5,32 | 0,19% | 3.324.344,00 |
| 08.06.2026 | 5,45 | 5,49 | 5,27 | 5,31 | -1,48% | 3.297.584,00 |
| 05.06.2026 | 5,24 | 5,45 | 5,24 | 5,39 | 2,47% | 2.722.432,00 |
| 04.06.2026 | 5,20 | 5,30 | 5,20 | 5,26 | 0,77% | 2.421.567,00 |
| 03.06.2026 | 5,26 | 5,32 | 5,20 | 5,22 | -0,38% | 3.135.155,00 |
| 02.06.2026 | 5,27 | 5,30 | 5,20 | 5,24 | -0,57% | 3.181.782,00 |
| 01.06.2026 | 5,10 | 5,33 | 5,05 | 5,27 | 2,33% | 4.349.672,00 |
| 29.05.2026 | 5,16 | 5,17 | 5,06 | 5,15 | 2,18% | 5.038.491,00 |