16,560$
-7,49%
Echtzeit-Aktienkurs Norwegian Cruise Line Holdings Ltd
Bid:
Ask:
Aktienkurse zur Norwegian Cruise Line Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.06.2024 | 17,66 | 17,69 | 16,36 | 16,56 | -7,49% | 21.203.452,00 |
| 13.06.2024 | 18,04 | 18,07 | 17,55 | 17,90 | -0,56% | 9.577.781,00 |
| 12.06.2024 | 17,97 | 18,22 | 17,87 | 18,00 | 2,86% | 11.139.591,00 |
| 11.06.2024 | 17,47 | 17,69 | 17,35 | 17,50 | -0,46% | 5.700.468,00 |
| 10.06.2024 | 17,67 | 17,86 | 17,44 | 17,58 | -1,18% | 7.953.276,00 |
| 07.06.2024 | 17,94 | 18,10 | 17,64 | 17,79 | -2,09% | 8.585.625,00 |
| 06.06.2024 | 18,36 | 18,56 | 17,92 | 18,17 | -1,46% | 11.944.626,00 |
| 05.06.2024 | 17,95 | 18,48 | 17,72 | 18,44 | 3,19% | 16.088.577,00 |
| 04.06.2024 | 17,21 | 17,90 | 17,21 | 17,87 | 3,96% | 14.837.708,00 |
| 03.06.2024 | 16,70 | 17,23 | 16,65 | 17,19 | 3,55% | 12.309.761,00 |
| 31.05.2024 | 16,51 | 16,65 | 16,15 | 16,60 | 0,91% | 10.311.543,00 |
| 30.05.2024 | 16,49 | 16,61 | 16,27 | 16,45 | -0,24% | 7.776.462,00 |
| 29.05.2024 | 16,33 | 16,56 | 15,91 | 16,49 | -0,42% | 12.195.888,00 |
| 28.05.2024 | 16,66 | 16,91 | 16,43 | 16,56 | 3,50% | 19.860.457,00 |
| 24.05.2024 | 15,79 | 16,16 | 15,73 | 16,00 | 2,76% | 11.523.354,00 |
| 23.05.2024 | 16,30 | 16,36 | 15,53 | 15,57 | -4,24% | 15.322.508,00 |
| 22.05.2024 | 16,93 | 16,93 | 16,11 | 16,26 | -3,96% | 14.108.360,00 |
| 21.05.2024 | 17,08 | 17,38 | 16,83 | 16,93 | -0,06% | 15.699.102,00 |
| 20.05.2024 | 16,48 | 17,18 | 16,36 | 16,94 | 7,56% | 33.291.941,00 |
| 17.05.2024 | 15,93 | 16,12 | 15,68 | 15,75 | -0,88% | 12.916.292,00 |
| 16.05.2024 | 15,72 | 16,24 | 15,68 | 15,89 | 1,08% | 17.729.305,00 |
| 15.05.2024 | 15,67 | 15,91 | 15,63 | 15,72 | 0,64% | 14.223.185,00 |
| 14.05.2024 | 15,85 | 16,03 | 15,61 | 15,62 | -1,39% | 25.704.428,00 |
| 13.05.2024 | 16,17 | 16,31 | 15,81 | 15,84 | -1,61% | 10.758.576,00 |
| 10.05.2024 | 16,21 | 16,28 | 15,84 | 16,10 | -0,62% | 9.879.329,00 |
| 09.05.2024 | 16,09 | 16,35 | 15,97 | 16,20 | 0,68% | 10.271.909,00 |
| 08.05.2024 | 15,53 | 16,10 | 15,47 | 16,09 | 3,14% | 18.599.197,00 |
| 07.05.2024 | 16,18 | 16,22 | 15,57 | 15,60 | -3,70% | 16.125.085,00 |
| 06.05.2024 | 16,17 | 16,42 | 16,11 | 16,20 | 1,31% | 18.774.314,00 |
| 03.05.2024 | 16,15 | 16,36 | 15,91 | 15,99 | 0,25% | 16.210.273,00 |
| 02.05.2024 | 16,28 | 16,28 | 15,68 | 15,95 | -0,81% | 25.571.057,00 |
| 01.05.2024 | 18,00 | 18,09 | 15,99 | 16,08 | -15,01% | 51.549.057,00 |
| 30.04.2024 | 18,99 | 19,15 | 18,79 | 18,92 | -1,36% | 15.357.799,00 |
| 29.04.2024 | 19,05 | 19,26 | 18,88 | 19,18 | 0,74% | 10.857.681,00 |
| 26.04.2024 | 19,37 | 19,55 | 18,90 | 19,04 | -1,60% | 9.999.428,00 |
| 25.04.2024 | 19,26 | 19,65 | 18,95 | 19,35 | -0,21% | 9.373.203,00 |
| 24.04.2024 | 19,51 | 19,71 | 19,24 | 19,39 | -0,77% | 12.704.046,00 |
| 23.04.2024 | 18,67 | 19,61 | 18,65 | 19,54 | 5,39% | 10.298.707,00 |
| 22.04.2024 | 18,48 | 18,62 | 18,17 | 18,54 | 1,37% | 7.154.081,00 |
| 19.04.2024 | 18,08 | 18,56 | 18,02 | 18,29 | 0,66% | 10.599.965,00 |
| 18.04.2024 | 18,10 | 18,64 | 18,03 | 18,17 | 0,83% | 11.661.976,00 |
| 17.04.2024 | 17,80 | 18,12 | 17,71 | 18,02 | 3,15% | 10.476.934,00 |
| 16.04.2024 | 17,17 | 17,57 | 16,98 | 17,47 | 0,75% | 10.320.408,00 |
| 15.04.2024 | 18,08 | 18,36 | 17,22 | 17,34 | -2,42% | 11.113.329,00 |
| 12.04.2024 | 18,21 | 18,21 | 17,74 | 17,77 | -4,62% | 14.427.862,00 |
| 11.04.2024 | 18,50 | 18,71 | 18,24 | 18,63 | 1,25% | 7.711.760,00 |
| 10.04.2024 | 19,02 | 19,11 | 18,16 | 18,40 | -5,20% | 11.289.971,00 |
| 09.04.2024 | 19,46 | 19,70 | 18,71 | 19,41 | 0,10% | 14.489.061,00 |
| 08.04.2024 | 18,99 | 19,61 | 18,99 | 19,39 | 2,65% | 10.139.461,00 |
| 05.04.2024 | 18,77 | 18,93 | 18,57 | 18,89 | 0,32% | 8.434.935,00 |
| 04.04.2024 | 19,52 | 20,19 | 18,73 | 18,83 | -2,33% | 15.545.921,00 |
| 03.04.2024 | 19,16 | 19,54 | 19,03 | 19,28 | 0,10% | 10.362.843,00 |
| 02.04.2024 | 20,45 | 20,45 | 19,17 | 19,26 | -8,02% | 14.776.779,00 |
| 01.04.2024 | 20,97 | 21,16 | 20,72 | 20,94 | 0,05% | 7.083.648,00 |
| 28.03.2024 | 21,28 | 21,35 | 20,90 | 20,93 | -1,92% | 8.714.805,00 |
| 27.03.2024 | 20,14 | 21,73 | 19,94 | 21,34 | 5,85% | 18.023.847,00 |
| 26.03.2024 | 20,60 | 20,72 | 20,03 | 20,16 | -1,85% | 10.588.086,00 |
| 25.03.2024 | 20,93 | 21,06 | 20,47 | 20,54 | -0,77% | 10.108.755,00 |
| 22.03.2024 | 20,50 | 20,91 | 20,50 | 20,70 | 0,78% | 7.494.368,00 |
| 21.03.2024 | 20,36 | 20,68 | 20,31 | 20,54 | 1,78% | 8.696.917,00 |
| 20.03.2024 | 19,42 | 20,21 | 19,37 | 20,18 | 3,81% | 8.600.401,00 |
| 19.03.2024 | 19,64 | 19,71 | 19,40 | 19,44 | -1,07% | 5.533.675,00 |
| 18.03.2024 | 19,52 | 19,90 | 19,37 | 19,65 | 1,29% | 7.712.211,00 |
| 15.03.2024 | 19,25 | 19,50 | 19,18 | 19,40 | 0,36% | 8.565.625,00 |
| 14.03.2024 | 19,77 | 19,85 | 19,24 | 19,33 | -2,72% | 8.317.842,00 |
| 13.03.2024 | 19,54 | 20,05 | 18,95 | 19,87 | 1,58% | 10.502.040,00 |
| 12.03.2024 | 19,80 | 19,85 | 19,14 | 19,56 | -1,21% | 13.298.368,00 |
| 11.03.2024 | 19,99 | 20,10 | 19,70 | 19,80 | -0,95% | 9.479.343,00 |
| 08.03.2024 | 19,84 | 20,31 | 19,80 | 19,99 | 1,83% | 10.788.582,00 |
| 07.03.2024 | 20,21 | 20,47 | 19,58 | 19,63 | -2,00% | 13.720.800,00 |
| 06.03.2024 | 19,77 | 20,18 | 19,62 | 20,03 | 1,88% | 12.142.142,00 |
| 05.03.2024 | 19,24 | 19,80 | 19,13 | 19,66 | 1,24% | 12.193.820,00 |
| 04.03.2024 | 19,30 | 19,60 | 19,01 | 19,42 | 0,67% | 11.356.026,00 |
| 01.03.2024 | 19,49 | 19,68 | 19,08 | 19,29 | -0,52% | 12.078.469,00 |
| 29.02.2024 | 18,98 | 19,47 | 18,69 | 19,39 | 3,69% | 17.040.678,00 |
| 28.02.2024 | 19,06 | 19,75 | 18,52 | 18,70 | -2,04% | 21.965.724,00 |
| 27.02.2024 | 17,69 | 19,15 | 17,55 | 19,09 | 19,84% | 48.904.608,00 |
| 26.02.2024 | 16,11 | 16,50 | 15,93 | 15,93 | -1,48% | 15.240.877,00 |
| 23.02.2024 | 16,13 | 16,45 | 16,05 | 16,17 | -1,04% | 10.102.612,00 |
| 22.02.2024 | 16,81 | 16,97 | 16,21 | 16,34 | 1,49% | 12.466.080,00 |
| 21.02.2024 | 16,01 | 16,13 | 15,87 | 16,10 | -0,49% | 11.108.954,00 |
| 20.02.2024 | 16,16 | 16,30 | 15,86 | 16,18 | -0,49% | 8.494.249,00 |
| 16.02.2024 | 16,30 | 16,49 | 16,11 | 16,26 | -1,51% | 9.476.663,00 |
| 15.02.2024 | 16,60 | 17,03 | 16,43 | 16,51 | -0,24% | 7.798.381,00 |
| 14.02.2024 | 16,43 | 16,63 | 16,14 | 16,55 | 1,60% | 10.789.441,00 |
| 13.02.2024 | 16,14 | 16,52 | 16,03 | 16,29 | -2,10% | 9.677.730,00 |
| 12.02.2024 | 16,37 | 16,85 | 16,36 | 16,64 | 1,34% | 11.293.497,00 |
| 09.02.2024 | 17,52 | 17,54 | 16,36 | 16,42 | -6,17% | 22.393.068,00 |
| 08.02.2024 | 17,36 | 17,67 | 17,13 | 17,50 | 0,63% | 9.342.119,00 |
| 07.02.2024 | 17,49 | 17,55 | 17,11 | 17,39 | -0,29% | 8.142.723,00 |
| 06.02.2024 | 17,06 | 17,51 | 16,87 | 17,44 | 1,75% | 12.128.340,00 |
| 05.02.2024 | 17,59 | 17,61 | 16,98 | 17,14 | -3,38% | 11.375.349,00 |
| 02.02.2024 | 17,64 | 17,76 | 17,19 | 17,74 | -0,28% | 12.900.895,00 |
| 01.02.2024 | 18,10 | 18,47 | 17,31 | 17,79 | -0,06% | 17.063.886,00 |
| 31.01.2024 | 17,58 | 18,29 | 17,34 | 17,80 | 0,79% | 13.262.148,00 |
| 30.01.2024 | 17,74 | 18,01 | 17,60 | 17,66 | -0,56% | 8.103.583,00 |
| 29.01.2024 | 17,19 | 17,78 | 17,03 | 17,76 | 3,14% | 10.427.715,00 |
| 26.01.2024 | 17,87 | 17,95 | 17,19 | 17,22 | -2,99% | 12.658.436,00 |
| 25.01.2024 | 17,57 | 17,93 | 17,43 | 17,75 | 1,37% | 11.815.055,00 |
| 24.01.2024 | 17,65 | 17,68 | 17,26 | 17,51 | 0,57% | 11.821.988,00 |