8,490$
Echtzeit-Aktienkurs Overseas Shipholding Group
Bid:
Ask:
Aktienkurse zur Overseas Shipholding Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2024 | 8,49 | 8,50 | 8,48 | 8,49 | 0,00% | 676.232,00 |
| 08.07.2024 | 8,49 | 8,50 | 8,48 | 8,49 | 0,00% | 709.894,00 |
| 05.07.2024 | 8,48 | 8,49 | 8,48 | 8,49 | 0,00% | 412.864,00 |
| 03.07.2024 | 8,49 | 8,50 | 8,48 | 8,49 | 0,00% | 330.602,00 |
| 02.07.2024 | 8,48 | 8,49 | 8,48 | 8,49 | 0,12% | 1.999.179,00 |
| 01.07.2024 | 8,47 | 8,49 | 8,47 | 8,48 | 0,00% | 395.172,00 |
| 28.06.2024 | 8,49 | 8,49 | 8,47 | 8,48 | 0,12% | 1.840.103,00 |
| 27.06.2024 | 8,48 | 8,50 | 8,47 | 8,47 | 0,00% | 782.617,00 |
| 26.06.2024 | 8,46 | 8,48 | 8,46 | 8,47 | 0,12% | 862.501,00 |
| 25.06.2024 | 8,47 | 8,47 | 8,45 | 8,46 | -0,12% | 989.249,00 |
| 24.06.2024 | 8,46 | 8,48 | 8,46 | 8,47 | 0,00% | 1.081.027,00 |
| 21.06.2024 | 8,48 | 8,48 | 8,46 | 8,47 | 0,12% | 1.098.483,00 |
| 20.06.2024 | 8,47 | 8,48 | 8,46 | 8,46 | -0,12% | 572.698,00 |
| 18.06.2024 | 8,45 | 8,47 | 8,45 | 8,47 | 0,24% | 698.946,00 |
| 17.06.2024 | 8,45 | 8,47 | 8,44 | 8,45 | 0,00% | 637.265,00 |
| 14.06.2024 | 8,45 | 8,46 | 8,44 | 8,45 | 0,12% | 475.993,00 |
| 13.06.2024 | 8,45 | 8,47 | 8,44 | 8,44 | -0,12% | 850.625,00 |
| 12.06.2024 | 8,46 | 8,47 | 8,45 | 8,45 | -0,12% | 1.849.319,00 |
| 11.06.2024 | 8,45 | 8,46 | 8,44 | 8,46 | 0,12% | 1.158.374,00 |
| 10.06.2024 | 8,43 | 8,46 | 8,43 | 8,45 | 0,24% | 632.100,00 |
| 07.06.2024 | 8,43 | 8,44 | 8,43 | 8,43 | 0,00% | 633.919,00 |
| 06.06.2024 | 8,43 | 8,45 | 8,42 | 8,43 | -0,12% | 1.703.746,00 |
| 05.06.2024 | 8,44 | 8,45 | 8,43 | 8,44 | 0,24% | 1.024.670,00 |
| 04.06.2024 | 8,44 | 8,45 | 8,42 | 8,42 | -0,24% | 1.235.351,00 |
| 03.06.2024 | 8,43 | 8,46 | 8,43 | 8,44 | -0,12% | 941.224,00 |
| 31.05.2024 | 8,43 | 8,46 | 8,43 | 8,45 | 0,24% | 550.062,00 |
| 30.05.2024 | 8,44 | 8,45 | 8,43 | 8,43 | 0,12% | 536.082,00 |
| 29.05.2024 | 8,43 | 8,45 | 8,41 | 8,42 | -0,12% | 2.698.865,00 |
| 28.05.2024 | 8,45 | 8,46 | 8,42 | 8,43 | -0,24% | 931.214,00 |
| 24.05.2024 | 8,43 | 8,45 | 8,42 | 8,45 | 0,24% | 956.722,00 |
| 23.05.2024 | 8,42 | 8,43 | 8,41 | 8,43 | 0,24% | 1.178.951,00 |
| 22.05.2024 | 8,43 | 8,44 | 8,40 | 8,41 | -0,47% | 11.462.598,00 |
| 21.05.2024 | 8,42 | 8,45 | 8,41 | 8,45 | 0,36% | 7.293.565,00 |
| 20.05.2024 | 8,42 | 8,46 | 8,36 | 8,42 | 22,74% | 16.419.755,00 |
| 17.05.2024 | 6,73 | 6,93 | 6,64 | 6,86 | 2,39% | 425.183,00 |
| 16.05.2024 | 6,86 | 6,86 | 6,67 | 6,70 | -2,76% | 397.216,00 |
| 15.05.2024 | 6,70 | 6,93 | 6,65 | 6,89 | 2,99% | 611.321,00 |
| 14.05.2024 | 6,69 | 6,71 | 6,61 | 6,69 | -0,45% | 516.854,00 |
| 13.05.2024 | 6,75 | 6,78 | 6,65 | 6,72 | 0,00% | 600.678,00 |
| 10.05.2024 | 6,86 | 7,00 | 6,56 | 6,72 | -2,04% | 651.319,00 |
| 09.05.2024 | 6,73 | 6,90 | 6,60 | 6,86 | 3,47% | 581.243,00 |
| 08.05.2024 | 6,31 | 6,64 | 6,30 | 6,63 | 5,24% | 356.650,00 |
| 07.05.2024 | 6,26 | 6,38 | 6,26 | 6,30 | 0,32% | 237.263,00 |
| 06.05.2024 | 6,32 | 6,36 | 6,22 | 6,28 | -0,63% | 331.684,00 |
| 03.05.2024 | 6,40 | 6,43 | 6,30 | 6,32 | -0,94% | 238.685,00 |
| 02.05.2024 | 6,15 | 6,40 | 6,10 | 6,38 | 3,91% | 494.970,00 |
| 01.05.2024 | 6,10 | 6,20 | 6,07 | 6,14 | 0,99% | 208.311,00 |
| 30.04.2024 | 6,04 | 6,11 | 5,98 | 6,08 | 0,83% | 262.688,00 |
| 29.04.2024 | 6,04 | 6,10 | 6,03 | 6,03 | 0,00% | 160.209,00 |
| 26.04.2024 | 6,05 | 6,09 | 6,03 | 6,03 | -0,50% | 186.716,00 |
| 25.04.2024 | 6,05 | 6,11 | 6,05 | 6,06 | -0,33% | 206.424,00 |
| 24.04.2024 | 6,10 | 6,10 | 5,98 | 6,08 | -0,65% | 207.705,00 |
| 23.04.2024 | 6,06 | 6,14 | 6,03 | 6,12 | 1,49% | 237.718,00 |
| 22.04.2024 | 5,98 | 6,15 | 5,92 | 6,03 | 0,84% | 383.582,00 |
| 19.04.2024 | 5,92 | 6,10 | 5,92 | 5,98 | 0,84% | 274.038,00 |
| 18.04.2024 | 5,97 | 6,01 | 5,91 | 5,93 | -0,34% | 299.504,00 |
| 17.04.2024 | 5,97 | 6,07 | 5,95 | 5,95 | -0,34% | 256.057,00 |
| 16.04.2024 | 5,94 | 5,98 | 5,85 | 5,97 | 0,34% | 230.993,00 |
| 15.04.2024 | 6,00 | 6,07 | 5,94 | 5,95 | -0,34% | 223.105,00 |
| 12.04.2024 | 6,13 | 6,15 | 5,97 | 5,97 | -2,45% | 344.085,00 |
| 11.04.2024 | 6,05 | 6,12 | 6,03 | 6,12 | 1,32% | 177.645,00 |
| 10.04.2024 | 6,00 | 6,16 | 5,92 | 6,04 | 0,00% | 358.272,00 |
| 09.04.2024 | 6,20 | 6,20 | 6,03 | 6,04 | -2,58% | 359.583,00 |
| 08.04.2024 | 6,38 | 6,42 | 6,20 | 6,20 | -2,52% | 194.655,00 |
| 05.04.2024 | 6,38 | 6,42 | 6,30 | 6,36 | -0,31% | 199.768,00 |
| 04.04.2024 | 6,48 | 6,48 | 6,37 | 6,38 | -1,39% | 243.632,00 |
| 03.04.2024 | 6,27 | 6,49 | 6,27 | 6,47 | 3,03% | 227.368,00 |
| 02.04.2024 | 6,28 | 6,34 | 6,15 | 6,28 | -0,48% | 276.943,00 |
| 01.04.2024 | 6,41 | 6,45 | 6,29 | 6,31 | -1,41% | 162.276,00 |
| 28.03.2024 | 6,28 | 6,40 | 6,26 | 6,40 | 1,59% | 262.308,00 |
| 27.03.2024 | 6,17 | 6,30 | 6,11 | 6,30 | 1,45% | 258.641,00 |
| 26.03.2024 | 6,36 | 6,40 | 6,21 | 6,21 | -1,43% | 189.245,00 |
| 25.03.2024 | 6,27 | 6,40 | 6,27 | 6,30 | 0,16% | 319.704,00 |
| 22.03.2024 | 6,26 | 6,32 | 6,20 | 6,29 | 0,64% | 298.259,00 |
| 21.03.2024 | 6,24 | 6,26 | 6,19 | 6,25 | 0,97% | 400.206,00 |
| 20.03.2024 | 5,99 | 6,22 | 5,98 | 6,19 | 3,00% | 325.824,00 |
| 19.03.2024 | 5,96 | 6,02 | 5,93 | 6,01 | 0,67% | 431.551,00 |
| 18.03.2024 | 6,11 | 6,13 | 5,97 | 5,97 | -2,29% | 368.328,00 |
| 15.03.2024 | 5,99 | 6,13 | 5,99 | 6,11 | 0,99% | 975.587,00 |
| 14.03.2024 | 6,03 | 6,08 | 5,97 | 6,05 | 0,17% | 249.866,00 |
| 13.03.2024 | 6,00 | 6,13 | 5,99 | 6,04 | 0,50% | 335.280,00 |
| 12.03.2024 | 6,19 | 6,19 | 6,00 | 6,01 | -3,22% | 299.327,00 |
| 11.03.2024 | 5,97 | 6,25 | 5,82 | 6,21 | 3,16% | 540.147,00 |
| 08.03.2024 | 6,15 | 6,21 | 5,89 | 6,02 | 0,17% | 477.787,00 |
| 07.03.2024 | 5,97 | 6,08 | 5,94 | 6,01 | 0,00% | 340.294,00 |
| 06.03.2024 | 6,10 | 6,11 | 5,96 | 6,01 | -0,33% | 349.161,00 |
| 05.03.2024 | 6,03 | 6,14 | 5,98 | 6,03 | -0,50% | 288.433,00 |
| 04.03.2024 | 6,15 | 6,19 | 6,05 | 6,06 | -1,62% | 206.045,00 |
| 01.03.2024 | 6,14 | 6,19 | 6,07 | 6,16 | 1,32% | 308.082,00 |
| 29.02.2024 | 6,05 | 6,16 | 6,02 | 6,08 | 1,50% | 315.810,00 |
| 28.02.2024 | 6,00 | 6,11 | 5,95 | 5,99 | -1,48% | 364.696,00 |
| 27.02.2024 | 6,25 | 6,28 | 6,08 | 6,08 | -2,72% | 249.681,00 |
| 26.02.2024 | 6,26 | 6,38 | 6,19 | 6,25 | -0,16% | 283.721,00 |
| 23.02.2024 | 6,26 | 6,28 | 6,15 | 6,26 | 0,48% | 216.076,00 |
| 22.02.2024 | 6,16 | 6,25 | 6,13 | 6,23 | 1,14% | 328.268,00 |
| 21.02.2024 | 6,11 | 6,17 | 6,03 | 6,16 | 1,15% | 289.099,00 |
| 20.02.2024 | 6,07 | 6,14 | 6,02 | 6,09 | -0,49% | 498.273,00 |
| 16.02.2024 | 6,31 | 6,37 | 6,11 | 6,12 | -3,01% | 330.486,00 |
| 15.02.2024 | 6,35 | 6,35 | 6,16 | 6,31 | -0,79% | 456.349,00 |
| 14.02.2024 | 6,40 | 6,49 | 6,33 | 6,36 | 0,16% | 256.673,00 |