5,621$
0,02%
Echtzeit-Aktienkurs Nordic American Tanker
Bid:
Ask:
Aktienkurse zur Nordic American Tanker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 5,65 | 5,78 | 5,58 | 5,63 | 0,18% | 21.572,00 |
| 06.03.2026 | 5,57 | 5,66 | 5,50 | 5,62 | 0,72% | 21.572,00 |
| 05.03.2026 | 5,73 | 5,77 | 5,46 | 5,58 | -3,46% | 21.572,00 |
| 04.03.2026 | 5,52 | 5,80 | 5,41 | 5,78 | 0,00% | 7.088.475,00 |
| 03.03.2026 | 5,70 | 5,91 | 5,51 | 5,78 | -3,02% | 8.845.029,00 |
| 02.03.2026 | 6,34 | 6,34 | 5,83 | 5,96 | 4,01% | 13.024.506,00 |
| 27.02.2026 | 5,50 | 5,78 | 5,48 | 5,73 | 6,11% | 7.316.695,00 |
| 26.02.2026 | 4,85 | 5,43 | 4,78 | 5,40 | 7,14% | 13.312.869,00 |
| 25.02.2026 | 4,99 | 5,04 | 4,90 | 5,04 | 0,80% | 3.920.488,00 |
| 24.02.2026 | 4,94 | 5,00 | 4,88 | 5,00 | 1,63% | 3.702.667,00 |
| 23.02.2026 | 4,89 | 4,93 | 4,81 | 4,92 | -0,20% | 3.034.076,00 |
| 20.02.2026 | 4,82 | 4,93 | 4,78 | 4,93 | 2,07% | 3.609.076,00 |
| 19.02.2026 | 4,74 | 4,87 | 4,72 | 4,83 | 2,11% | 3.578.520,00 |
| 18.02.2026 | 4,66 | 4,79 | 4,65 | 4,73 | 2,38% | 3.740.373,00 |
| 17.02.2026 | 4,50 | 4,65 | 4,46 | 4,62 | 1,76% | 2.926.713,00 |
| 13.02.2026 | 4,47 | 4,57 | 4,47 | 4,54 | 1,79% | 2.327.542,00 |
| 12.02.2026 | 4,51 | 4,53 | 4,43 | 4,46 | -0,89% | 3.196.563,00 |
| 11.02.2026 | 4,36 | 4,52 | 4,33 | 4,50 | 4,17% | 3.868.799,00 |
| 10.02.2026 | 4,28 | 4,38 | 4,27 | 4,32 | 1,65% | 2.773.189,00 |
| 09.02.2026 | 4,22 | 4,29 | 4,21 | 4,25 | -0,23% | 1.545.240,00 |
| 06.02.2026 | 4,18 | 4,29 | 4,15 | 4,26 | 2,16% | 2.501.275,00 |
| 05.02.2026 | 4,16 | 4,25 | 4,15 | 4,17 | 0,24% | 2.882.811,00 |
| 04.02.2026 | 4,20 | 4,24 | 4,15 | 4,16 | -1,89% | 2.998.481,00 |
| 03.02.2026 | 4,18 | 4,25 | 4,12 | 4,24 | 1,44% | 2.277.234,00 |
| 02.02.2026 | 4,09 | 4,21 | 4,01 | 4,18 | 0,48% | 2.236.399,00 |
| 30.01.2026 | 4,14 | 4,25 | 4,11 | 4,16 | -1,42% | 3.098.865,00 |
| 29.01.2026 | 4,23 | 4,25 | 4,12 | 4,22 | 0,72% | 2.436.509,00 |
| 28.01.2026 | 4,17 | 4,22 | 4,12 | 4,19 | 2,20% | 2.802.673,00 |
| 27.01.2026 | 4,05 | 4,18 | 4,05 | 4,10 | 1,49% | 2.449.593,00 |
| 26.01.2026 | 4,10 | 4,23 | 4,03 | 4,04 | -0,49% | 2.296.023,00 |
| 23.01.2026 | 4,05 | 4,12 | 4,02 | 4,06 | 1,25% | 2.431.346,00 |
| 22.01.2026 | 4,08 | 4,09 | 3,98 | 4,01 | -1,96% | 1.659.182,00 |
| 21.01.2026 | 4,08 | 4,12 | 3,96 | 4,09 | 0,74% | 2.645.779,00 |
| 20.01.2026 | 4,07 | 4,14 | 4,03 | 4,06 | -0,25% | 2.345.677,00 |
| 19.01.2026 | 4,10 | 4,10 | 4,06 | 4,07 | -0,49% | - |
| 16.01.2026 | 4,12 | 4,19 | 4,07 | 4,09 | 0,00% | 4.753.064,00 |
| 15.01.2026 | 4,04 | 4,11 | 3,94 | 4,09 | 0,74% | 3.321.248,00 |
| 14.01.2026 | 4,06 | 4,12 | 4,04 | 4,06 | 0,00% | 2.747.794,00 |
| 13.01.2026 | 3,96 | 4,07 | 3,96 | 4,06 | 2,53% | 5.016.009,00 |
| 12.01.2026 | 3,91 | 3,97 | 3,87 | 3,96 | 1,28% | 2.694.599,00 |
| 09.01.2026 | 3,86 | 3,93 | 3,85 | 3,91 | 0,26% | 4.106.905,00 |
| 08.01.2026 | 3,76 | 3,91 | 3,73 | 3,90 | 3,72% | 4.906.143,00 |
| 07.01.2026 | 3,51 | 3,76 | 3,51 | 3,76 | 8,99% | 5.585.820,00 |
| 06.01.2026 | 3,44 | 3,53 | 3,41 | 3,45 | 1,17% | 3.095.879,00 |
| 05.01.2026 | 3,43 | 3,51 | 3,40 | 3,41 | 1,19% | 3.870.436,00 |
| 02.01.2026 | 3,45 | 3,45 | 3,36 | 3,37 | -2,03% | 2.490.661,00 |
| 31.12.2025 | 3,42 | 3,46 | 3,40 | 3,44 | 0,58% | 1.698.310,00 |
| 30.12.2025 | 3,49 | 3,49 | 3,41 | 3,42 | -1,72% | 2.453.808,00 |
| 29.12.2025 | 3,43 | 3,51 | 3,42 | 3,48 | 1,46% | 2.149.289,00 |
| 26.12.2025 | 3,40 | 3,46 | 3,38 | 3,43 | 1,18% | 1.740.895,00 |
| 24.12.2025 | 3,40 | 3,41 | 3,33 | 3,39 | 0,30% | 1.645.169,00 |
| 23.12.2025 | 3,41 | 3,43 | 3,37 | 3,38 | -1,17% | 2.151.375,00 |
| 22.12.2025 | 3,48 | 3,57 | 3,42 | 3,42 | 1,48% | 3.749.732,00 |
| 19.12.2025 | 3,38 | 3,44 | 3,35 | 3,37 | -0,30% | 3.271.071,00 |
| 18.12.2025 | 3,50 | 3,50 | 3,35 | 3,38 | -2,31% | 2.320.848,00 |
| 17.12.2025 | 3,46 | 3,51 | 3,43 | 3,46 | 0,29% | 2.192.165,00 |
| 16.12.2025 | 3,48 | 3,51 | 3,34 | 3,45 | -1,43% | 2.970.252,00 |
| 15.12.2025 | 3,46 | 3,51 | 3,42 | 3,50 | 2,04% | 2.891.951,00 |
| 12.12.2025 | 3,45 | 3,46 | 3,42 | 3,43 | -0,58% | 2.141.944,00 |
| 11.12.2025 | 3,47 | 3,49 | 3,42 | 3,45 | -0,86% | 2.485.938,00 |
| 10.12.2025 | 3,52 | 3,52 | 3,40 | 3,48 | -1,42% | 3.949.278,00 |
| 09.12.2025 | 3,56 | 3,58 | 3,49 | 3,53 | -1,12% | 3.087.990,00 |
| 08.12.2025 | 3,66 | 3,69 | 3,55 | 3,57 | -4,55% | 3.651.748,00 |
| 05.12.2025 | 3,75 | 3,76 | 3,70 | 3,74 | 0,00% | 3.288.779,00 |
| 04.12.2025 | 3,74 | 3,76 | 3,69 | 3,74 | 0,00% | 2.891.778,00 |
| 03.12.2025 | 3,72 | 3,78 | 3,71 | 3,74 | 1,91% | 2.950.547,00 |
| 02.12.2025 | 3,63 | 3,69 | 3,54 | 3,67 | 0,55% | 3.058.484,00 |
| 01.12.2025 | 3,65 | 3,69 | 3,60 | 3,65 | 0,27% | 3.383.200,00 |
| 28.11.2025 | 3,79 | 3,81 | 3,61 | 3,64 | -3,19% | 3.042.874,00 |
| 26.11.2025 | 3,74 | 3,78 | 3,71 | 3,76 | 0,00% | 2.526.407,00 |
| 25.11.2025 | 3,77 | 3,80 | 3,74 | 3,76 | -1,31% | 2.174.085,00 |
| 24.11.2025 | 3,82 | 3,86 | 3,75 | 3,81 | -1,04% | 2.503.781,00 |
| 21.11.2025 | 3,76 | 3,86 | 3,69 | 3,85 | 3,22% | 2.237.311,00 |
| 20.11.2025 | 3,80 | 3,89 | 3,72 | 3,73 | -1,06% | 1.949.492,00 |
| 19.11.2025 | 3,86 | 3,88 | 3,74 | 3,77 | -3,33% | 2.719.212,00 |
| 18.11.2025 | 3,80 | 3,93 | 3,76 | 3,90 | 2,09% | 6.327.532,00 |
| 17.11.2025 | 3,72 | 3,83 | 3,68 | 3,82 | 2,69% | 5.593.536,00 |
| 14.11.2025 | 3,67 | 3,72 | 3,59 | 3,72 | 0,54% | 1.804.165,00 |
| 13.11.2025 | 3,68 | 3,75 | 3,66 | 3,70 | 0,82% | 2.169.870,00 |
| 12.11.2025 | 3,65 | 3,68 | 3,62 | 3,67 | 1,10% | 1.608.579,00 |
| 11.11.2025 | 3,63 | 3,66 | 3,58 | 3,63 | -0,55% | 1.873.135,00 |
| 10.11.2025 | 3,58 | 3,66 | 3,57 | 3,65 | 2,53% | 1.722.655,00 |
| 07.11.2025 | 3,58 | 3,59 | 3,53 | 3,56 | -0,84% | 1.307.262,00 |
| 06.11.2025 | 3,58 | 3,64 | 3,55 | 3,59 | 0,56% | 1.718.198,00 |
| 05.11.2025 | 3,51 | 3,58 | 3,50 | 3,57 | 1,42% | 1.667.205,00 |
| 04.11.2025 | 3,56 | 3,58 | 3,50 | 3,52 | -3,03% | 1.971.266,00 |
| 03.11.2025 | 3,67 | 3,70 | 3,62 | 3,63 | -1,36% | 1.702.112,00 |
| 31.10.2025 | 3,69 | 3,70 | 3,62 | 3,68 | 0,27% | 2.390.357,00 |
| 30.10.2025 | 3,68 | 3,74 | 3,65 | 3,67 | -0,81% | 2.704.311,00 |
| 29.10.2025 | 3,72 | 3,78 | 3,68 | 3,70 | 0,00% | 3.475.652,00 |
| 28.10.2025 | 3,60 | 3,71 | 3,58 | 3,70 | 3,35% | 3.447.741,00 |
| 27.10.2025 | 3,57 | 3,59 | 3,52 | 3,58 | 0,28% | 1.914.210,00 |
| 24.10.2025 | 3,53 | 3,60 | 3,53 | 3,57 | -0,10% | 2.203.843,00 |
| 23.10.2025 | 3,53 | 3,59 | 3,53 | 3,57 | 1,81% | - |
| 22.10.2025 | 3,45 | 3,51 | 3,38 | 3,51 | 1,15% | 2.304.343,00 |
| 21.10.2025 | 3,50 | 3,53 | 3,45 | 3,47 | -1,98% | 2.769.017,00 |
| 20.10.2025 | 3,50 | 3,59 | 3,50 | 3,54 | 1,36% | 2.785.051,00 |
| 17.10.2025 | 3,35 | 3,49 | 3,35 | 3,49 | 3,33% | - |
| 16.10.2025 | 3,29 | 3,44 | 3,29 | 3,38 | 3,68% | 4.347.061,00 |
| 15.10.2025 | 3,23 | 3,29 | 3,21 | 3,26 | 2,52% | 1.956.944,00 |