26,860$
3,15%
Echtzeit-Aktienkurs Norwegian Cruise Line Holdings Ltd
Bid:
Ask:
Aktienkurse zur Norwegian Cruise Line Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 26,83 | 27,14 | 26,55 | 26,86 | 3,15% | 12.057.815,00 |
| 20.11.2024 | 26,25 | 26,54 | 25,75 | 26,04 | -1,14% | 10.404.223,00 |
| 19.11.2024 | 25,15 | 26,62 | 25,06 | 26,34 | 0,92% | 12.752.816,00 |
| 18.11.2024 | 26,48 | 26,66 | 25,64 | 26,10 | -1,21% | 15.961.711,00 |
| 15.11.2024 | 26,42 | 26,67 | 26,21 | 26,42 | -0,97% | 10.660.129,00 |
| 14.11.2024 | 27,36 | 27,72 | 26,58 | 26,68 | -2,27% | 9.851.117,00 |
| 13.11.2024 | 27,88 | 28,11 | 27,25 | 27,30 | -2,05% | 10.422.063,00 |
| 12.11.2024 | 27,45 | 28,00 | 27,31 | 27,87 | 0,18% | 8.547.577,00 |
| 11.11.2024 | 27,66 | 27,85 | 26,88 | 27,82 | 1,83% | 9.678.552,00 |
| 08.11.2024 | 26,82 | 27,75 | 26,82 | 27,32 | 1,00% | 10.482.662,00 |
| 07.11.2024 | 27,36 | 27,74 | 26,99 | 27,05 | -2,56% | 9.669.707,00 |
| 06.11.2024 | 26,82 | 27,94 | 26,82 | 27,76 | 7,02% | 18.586.319,00 |
| 05.11.2024 | 25,31 | 25,94 | 25,21 | 25,94 | 3,14% | 10.498.789,00 |
| 04.11.2024 | 24,90 | 25,48 | 24,34 | 25,15 | 1,09% | 9.805.120,00 |
| 01.11.2024 | 25,25 | 25,27 | 24,68 | 24,88 | -1,82% | 12.150.534,00 |
| 31.10.2024 | 25,20 | 26,73 | 25,12 | 25,34 | 6,29% | 30.834.447,00 |
| 30.10.2024 | 23,90 | 24,17 | 23,42 | 23,84 | -1,12% | 12.176.565,00 |
| 29.10.2024 | 23,42 | 24,47 | 23,36 | 24,11 | 1,30% | 12.138.409,00 |
| 28.10.2024 | 24,46 | 24,73 | 23,67 | 23,80 | 2,76% | 11.917.689,00 |
| 25.10.2024 | 23,37 | 23,42 | 22,88 | 23,16 | -0,26% | 5.900.053,00 |
| 24.10.2024 | 23,48 | 23,55 | 22,85 | 23,22 | -0,77% | 6.584.634,00 |
| 23.10.2024 | 23,54 | 23,80 | 23,25 | 23,40 | -2,17% | 5.752.465,00 |
| 22.10.2024 | 23,71 | 24,07 | 23,22 | 23,92 | 0,89% | 6.956.510,00 |
| 21.10.2024 | 23,63 | 23,86 | 23,39 | 23,71 | -0,42% | 8.269.889,00 |
| 18.10.2024 | 24,11 | 24,12 | 23,68 | 23,81 | -1,24% | 6.505.443,00 |
| 17.10.2024 | 24,53 | 24,64 | 23,87 | 24,11 | -1,83% | 9.453.647,00 |
| 16.10.2024 | 24,46 | 24,80 | 24,14 | 24,56 | 1,07% | 9.692.433,00 |
| 15.10.2024 | 23,89 | 24,77 | 23,89 | 24,30 | 4,07% | 14.553.089,00 |
| 14.10.2024 | 23,36 | 23,49 | 22,77 | 23,35 | -0,13% | 11.157.396,00 |
| 11.10.2024 | 23,16 | 23,82 | 23,13 | 23,38 | 1,56% | 12.591.811,00 |
| 10.10.2024 | 22,94 | 23,37 | 22,80 | 23,02 | -0,22% | 16.160.940,00 |
| 09.10.2024 | 21,60 | 23,13 | 21,51 | 23,07 | 10,91% | 30.411.873,00 |
| 08.10.2024 | 20,21 | 21,13 | 20,16 | 20,80 | 3,53% | 11.340.178,00 |
| 07.10.2024 | 20,15 | 20,62 | 19,92 | 20,09 | -1,47% | 8.131.368,00 |
| 04.10.2024 | 20,13 | 20,63 | 19,95 | 20,39 | 4,89% | 11.823.871,00 |
| 03.10.2024 | 19,63 | 19,92 | 19,28 | 19,44 | -2,11% | 10.035.089,00 |
| 02.10.2024 | 19,50 | 20,00 | 19,35 | 19,86 | -0,25% | 9.280.336,00 |
| 01.10.2024 | 20,50 | 20,54 | 19,60 | 19,91 | -2,93% | 14.074.836,00 |
| 30.09.2024 | 21,03 | 21,29 | 20,18 | 20,51 | -2,10% | 12.725.974,00 |
| 27.09.2024 | 21,24 | 21,24 | 20,75 | 20,95 | -0,62% | 10.833.065,00 |
| 26.09.2024 | 20,63 | 21,58 | 20,60 | 21,08 | 4,41% | 17.890.719,00 |
| 25.09.2024 | 20,87 | 20,88 | 20,17 | 20,19 | -3,67% | 11.324.849,00 |
| 24.09.2024 | 21,10 | 21,10 | 20,52 | 20,96 | -0,14% | 11.057.274,00 |
| 23.09.2024 | 20,96 | 21,12 | 20,69 | 20,99 | 0,48% | 13.021.305,00 |
| 20.09.2024 | 20,11 | 20,94 | 20,10 | 20,89 | 3,36% | 16.690.947,00 |
| 19.09.2024 | 20,40 | 20,54 | 19,90 | 20,21 | 1,86% | 12.315.781,00 |
| 18.09.2024 | 19,96 | 20,45 | 19,71 | 19,84 | 0,40% | 17.235.876,00 |
| 17.09.2024 | 20,00 | 20,17 | 19,56 | 19,76 | -0,45% | 23.792.766,00 |
| 16.09.2024 | 19,49 | 19,90 | 19,34 | 19,85 | 2,69% | 24.243.489,00 |
| 13.09.2024 | 19,26 | 19,53 | 19,20 | 19,33 | 1,58% | 11.945.087,00 |
| 12.09.2024 | 18,81 | 19,25 | 18,65 | 19,03 | 1,76% | 16.913.480,00 |
| 11.09.2024 | 17,87 | 18,74 | 17,67 | 18,70 | 5,23% | 16.096.284,00 |
| 10.09.2024 | 17,55 | 17,81 | 16,72 | 17,77 | 1,54% | 13.320.261,00 |
| 09.09.2024 | 17,10 | 17,83 | 17,10 | 17,50 | 3,24% | 12.400.566,00 |
| 06.09.2024 | 17,24 | 17,78 | 16,71 | 16,95 | -0,94% | 16.219.045,00 |
| 05.09.2024 | 17,36 | 17,69 | 17,07 | 17,11 | -1,04% | 8.273.462,00 |
| 04.09.2024 | 17,48 | 17,75 | 17,15 | 17,29 | -1,82% | 11.227.461,00 |
| 03.09.2024 | 17,55 | 17,94 | 17,55 | 17,61 | -1,57% | 8.889.128,00 |
| 30.08.2024 | 17,93 | 18,10 | 17,57 | 17,89 | 0,22% | 8.502.722,00 |
| 29.08.2024 | 18,20 | 18,30 | 17,74 | 17,85 | -0,83% | 7.395.245,00 |
| 28.08.2024 | 17,96 | 18,13 | 17,59 | 18,00 | -0,44% | 9.364.410,00 |
| 27.08.2024 | 17,48 | 18,38 | 17,40 | 18,08 | 3,61% | 11.924.935,00 |
| 26.08.2024 | 17,48 | 17,63 | 17,30 | 17,45 | -0,29% | 7.932.412,00 |
| 23.08.2024 | 16,39 | 17,53 | 16,34 | 17,50 | 7,76% | 15.313.226,00 |
| 22.08.2024 | 16,46 | 16,47 | 16,04 | 16,24 | -1,22% | 10.301.269,00 |
| 21.08.2024 | 15,97 | 16,46 | 15,96 | 16,44 | 3,27% | 11.549.463,00 |
| 20.08.2024 | 16,05 | 16,06 | 15,85 | 15,92 | -1,36% | 7.558.759,00 |
| 19.08.2024 | 16,06 | 16,24 | 15,90 | 16,14 | 0,31% | 10.683.205,00 |
| 16.08.2024 | 16,22 | 16,22 | 15,87 | 16,09 | -1,29% | 10.227.454,00 |
| 15.08.2024 | 15,75 | 16,36 | 15,73 | 16,30 | 5,64% | 12.742.530,00 |
| 14.08.2024 | 15,64 | 15,90 | 15,18 | 15,43 | -0,90% | 11.291.468,00 |
| 13.08.2024 | 15,53 | 15,71 | 15,35 | 15,57 | 1,50% | 8.865.547,00 |
| 12.08.2024 | 15,75 | 15,80 | 15,15 | 15,34 | -2,54% | 15.105.808,00 |
| 09.08.2024 | 15,50 | 15,85 | 15,49 | 15,74 | 1,42% | 10.851.561,00 |
| 08.08.2024 | 15,05 | 15,60 | 14,99 | 15,52 | 4,58% | 10.751.556,00 |
| 07.08.2024 | 15,81 | 16,06 | 14,84 | 14,84 | -4,26% | 15.389.225,00 |
| 06.08.2024 | 15,60 | 15,98 | 15,41 | 15,50 | 1,11% | 18.432.024,00 |
| 05.08.2024 | 15,04 | 15,71 | 14,69 | 15,33 | -3,77% | 19.807.717,00 |
| 02.08.2024 | 16,70 | 16,75 | 15,59 | 15,93 | -8,18% | 24.551.258,00 |
| 01.08.2024 | 18,99 | 19,00 | 17,16 | 17,35 | -5,86% | 21.219.864,00 |
| 31.07.2024 | 19,29 | 19,45 | 18,22 | 18,43 | -0,70% | 23.107.835,00 |
| 30.07.2024 | 18,54 | 18,75 | 18,44 | 18,56 | 0,11% | 13.961.147,00 |
| 29.07.2024 | 18,72 | 18,90 | 18,36 | 18,54 | 0,38% | 8.164.526,00 |
| 26.07.2024 | 18,73 | 18,89 | 18,32 | 18,47 | 0,60% | 7.820.597,00 |
| 25.07.2024 | 19,22 | 19,28 | 18,27 | 18,36 | -4,47% | 14.634.692,00 |
| 24.07.2024 | 20,17 | 20,33 | 19,20 | 19,22 | -5,41% | 12.837.000,00 |
| 23.07.2024 | 19,75 | 20,65 | 19,75 | 20,32 | 2,99% | 11.508.505,00 |
| 22.07.2024 | 19,62 | 20,04 | 19,31 | 19,73 | 0,36% | 8.485.532,00 |
| 19.07.2024 | 19,71 | 20,16 | 19,65 | 19,66 | 0,10% | 8.593.232,00 |
| 18.07.2024 | 19,80 | 20,14 | 19,49 | 19,64 | -1,11% | 7.900.495,00 |
| 17.07.2024 | 20,11 | 20,37 | 19,67 | 19,86 | -2,50% | 10.945.690,00 |
| 16.07.2024 | 19,67 | 20,38 | 19,64 | 20,37 | 4,09% | 11.200.004,00 |
| 15.07.2024 | 19,57 | 19,63 | 19,17 | 19,57 | 0,20% | 8.441.363,00 |
| 12.07.2024 | 19,15 | 19,66 | 19,13 | 19,53 | 2,30% | 11.729.245,00 |
| 11.07.2024 | 18,50 | 19,14 | 18,10 | 19,09 | 1,81% | 12.278.239,00 |
| 10.07.2024 | 18,80 | 19,04 | 18,59 | 18,75 | 0,48% | 9.120.699,00 |
| 09.07.2024 | 18,24 | 18,72 | 18,20 | 18,66 | 2,98% | 11.536.056,00 |
| 08.07.2024 | 17,56 | 18,38 | 17,55 | 18,12 | 3,66% | 13.472.766,00 |
| 05.07.2024 | 17,47 | 17,56 | 17,16 | 17,48 | -0,34% | 10.841.699,00 |
| 03.07.2024 | 17,69 | 17,74 | 17,35 | 17,54 | -0,40% | 6.121.573,00 |