2,446$
-0,57%
Echtzeit-Aktienkurs Nordic American Tankers Ltd.
Bid:
Ask:
Aktienkurse zur Nordic American Tankers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 2,47 | 2,51 | 2,45 | 2,46 | -0,40% | 3.367.753,00 |
| 12.03.2025 | 2,42 | 2,48 | 2,40 | 2,47 | 1,65% | 3.056.202,00 |
| 11.03.2025 | 2,44 | 2,49 | 2,39 | 2,43 | 0,00% | 2.940.345,00 |
| 10.03.2025 | 2,47 | 2,48 | 2,40 | 2,43 | -3,57% | 4.586.545,00 |
| 07.03.2025 | 2,53 | 2,58 | 2,51 | 2,52 | -0,79% | 3.353.024,00 |
| 06.03.2025 | 2,48 | 2,55 | 2,48 | 2,54 | 2,83% | 2.565.254,00 |
| 05.03.2025 | 2,54 | 2,55 | 2,45 | 2,47 | -2,37% | 2.800.040,00 |
| 04.03.2025 | 2,46 | 2,55 | 2,41 | 2,53 | 2,85% | 3.440.229,00 |
| 03.03.2025 | 2,49 | 2,54 | 2,45 | 2,46 | 0,41% | 3.450.789,00 |
| 28.02.2025 | 2,47 | 2,54 | 2,42 | 2,45 | -0,41% | 5.140.617,00 |
| 27.02.2025 | 2,56 | 2,56 | 2,44 | 2,46 | -3,91% | 4.205.812,00 |
| 26.02.2025 | 2,57 | 2,59 | 2,53 | 2,56 | -0,39% | 2.113.725,00 |
| 25.02.2025 | 2,63 | 2,65 | 2,56 | 2,57 | -1,53% | 3.591.239,00 |
| 24.02.2025 | 2,63 | 2,65 | 2,59 | 2,61 | -0,76% | 4.318.658,00 |
| 21.02.2025 | 2,67 | 2,67 | 2,61 | 2,63 | 0,38% | 2.912.830,00 |
| 20.02.2025 | 2,65 | 2,68 | 2,57 | 2,62 | -1,13% | 2.995.429,00 |
| 19.02.2025 | 2,67 | 2,68 | 2,61 | 2,65 | -0,38% | 1.911.074,00 |
| 18.02.2025 | 2,66 | 2,69 | 2,64 | 2,66 | -0,79% | 2.100.002,00 |
| 17.02.2025 | 2,67 | 2,68 | 2,66 | 2,68 | 1,56% | - |
| 14.02.2025 | 2,73 | 2,75 | 2,61 | 2,64 | -1,12% | 3.405.857,00 |
| 13.02.2025 | 2,73 | 2,74 | 2,66 | 2,67 | -1,84% | 2.523.252,00 |
| 12.02.2025 | 2,70 | 2,75 | 2,69 | 2,72 | 0,74% | 2.000.351,00 |
| 11.02.2025 | 2,73 | 2,75 | 2,69 | 2,70 | -1,10% | 1.496.220,00 |
| 10.02.2025 | 2,74 | 2,77 | 2,70 | 2,73 | 0,74% | 1.652.702,00 |
| 07.02.2025 | 2,73 | 2,75 | 2,70 | 2,71 | -1,09% | 1.095.463,00 |
| 06.02.2025 | 2,83 | 2,84 | 2,72 | 2,74 | -2,84% | 2.605.437,00 |
| 05.02.2025 | 2,79 | 2,85 | 2,76 | 2,82 | 0,00% | 2.052.551,00 |
| 04.02.2025 | 2,72 | 2,85 | 2,67 | 2,82 | 4,06% | 2.946.102,00 |
| 03.02.2025 | 2,68 | 2,73 | 2,66 | 2,71 | 0,37% | 1.502.634,00 |
| 31.01.2025 | 2,77 | 2,77 | 2,68 | 2,70 | -1,82% | 2.735.922,00 |
| 30.01.2025 | 2,73 | 2,78 | 2,70 | 2,75 | 1,48% | 2.556.952,00 |
| 29.01.2025 | 2,65 | 2,71 | 2,63 | 2,71 | 1,88% | 2.154.603,00 |
| 28.01.2025 | 2,63 | 2,67 | 2,60 | 2,66 | 1,53% | 1.963.114,00 |
| 27.01.2025 | 2,65 | 2,70 | 2,60 | 2,62 | 0,00% | 2.540.616,00 |
| 24.01.2025 | 2,70 | 2,70 | 2,58 | 2,62 | -2,24% | 2.558.833,00 |
| 23.01.2025 | 2,64 | 2,70 | 2,63 | 2,68 | 1,13% | 2.146.576,00 |
| 22.01.2025 | 2,65 | 2,70 | 2,61 | 2,65 | -0,38% | 3.900.117,00 |
| 21.01.2025 | 2,75 | 2,77 | 2,66 | 2,66 | -2,92% | 3.615.232,00 |
| 17.01.2025 | 2,75 | 2,81 | 2,72 | 2,74 | -2,14% | 3.350.187,00 |
| 16.01.2025 | 2,93 | 2,93 | 2,78 | 2,80 | -5,08% | 4.215.370,00 |
| 15.01.2025 | 2,99 | 3,01 | 2,89 | 2,95 | -0,34% | 3.360.324,00 |
| 14.01.2025 | 2,98 | 3,02 | 2,92 | 2,96 | -1,33% | 2.766.665,00 |
| 13.01.2025 | 2,96 | 3,02 | 2,90 | 3,00 | 3,81% | 4.872.711,00 |
| 10.01.2025 | 2,83 | 2,91 | 2,81 | 2,89 | 5,86% | 4.532.237,00 |
| 08.01.2025 | 2,66 | 2,75 | 2,63 | 2,73 | 0,37% | 2.379.603,00 |
| 07.01.2025 | 2,62 | 2,74 | 2,61 | 2,72 | 7,09% | 4.809.130,00 |
| 06.01.2025 | 2,55 | 2,63 | 2,49 | 2,54 | 0,79% | 2.775.445,00 |
| 03.01.2025 | 2,55 | 2,56 | 2,47 | 2,52 | -1,18% | 2.802.094,00 |
| 02.01.2025 | 2,54 | 2,61 | 2,50 | 2,55 | 2,00% | 2.281.754,00 |
| 31.12.2024 | 2,44 | 2,52 | 2,43 | 2,50 | 2,04% | 2.734.773,00 |
| 30.12.2024 | 2,45 | 2,49 | 2,41 | 2,45 | -0,81% | 2.848.166,00 |
| 27.12.2024 | 2,49 | 2,51 | 2,45 | 2,47 | -1,59% | 1.839.422,00 |
| 26.12.2024 | 2,52 | 2,52 | 2,47 | 2,51 | -0,40% | 2.845.472,00 |
| 24.12.2024 | 2,50 | 2,54 | 2,46 | 2,52 | 1,61% | 2.011.848,00 |
| 23.12.2024 | 2,44 | 2,49 | 2,43 | 2,48 | 1,64% | 2.498.872,00 |
| 20.12.2024 | 2,47 | 2,50 | 2,41 | 2,44 | -1,21% | 3.552.130,00 |
| 19.12.2024 | 2,51 | 2,53 | 2,46 | 2,47 | -1,59% | 2.306.673,00 |
| 18.12.2024 | 2,54 | 2,60 | 2,50 | 2,51 | -0,79% | 2.487.892,00 |
| 17.12.2024 | 2,52 | 2,54 | 2,47 | 2,53 | -1,17% | 3.049.418,00 |
| 16.12.2024 | 2,62 | 2,63 | 2,56 | 2,56 | -3,03% | 3.056.888,00 |
| 13.12.2024 | 2,63 | 2,65 | 2,60 | 2,64 | 1,15% | 2.248.065,00 |
| 12.12.2024 | 2,64 | 2,64 | 2,56 | 2,61 | -1,14% | 3.564.059,00 |
| 11.12.2024 | 2,69 | 2,70 | 2,63 | 2,64 | -1,49% | 1.926.013,00 |
| 10.12.2024 | 2,70 | 2,73 | 2,66 | 2,68 | 0,37% | 2.293.771,00 |
| 09.12.2024 | 2,69 | 2,75 | 2,66 | 2,67 | -0,37% | 2.528.769,00 |
| 06.12.2024 | 2,71 | 2,73 | 2,66 | 2,68 | -1,11% | 2.356.304,00 |
| 05.12.2024 | 2,77 | 2,80 | 2,71 | 2,71 | -1,81% | 2.878.281,00 |
| 04.12.2024 | 2,80 | 2,81 | 2,72 | 2,76 | -0,72% | 3.935.020,00 |
| 03.12.2024 | 2,65 | 2,81 | 2,64 | 2,78 | 5,30% | 3.593.364,00 |
| 02.12.2024 | 2,68 | 2,69 | 2,60 | 2,64 | -1,49% | 5.352.535,00 |
| 29.11.2024 | 2,90 | 2,90 | 2,63 | 2,68 | -6,94% | 6.163.869,00 |
| 27.11.2024 | 2,88 | 2,94 | 2,83 | 2,88 | 0,00% | 3.247.987,00 |
| 26.11.2024 | 2,96 | 3,00 | 2,88 | 2,88 | -2,37% | 2.967.238,00 |
| 25.11.2024 | 2,97 | 2,99 | 2,91 | 2,95 | -0,67% | 2.995.173,00 |
| 22.11.2024 | 2,97 | 3,00 | 2,95 | 2,97 | -0,67% | 1.535.438,00 |
| 21.11.2024 | 3,00 | 3,01 | 2,95 | 2,99 | -0,33% | 2.583.941,00 |
| 20.11.2024 | 3,05 | 3,06 | 2,99 | 3,00 | -1,64% | 1.452.739,00 |
| 19.11.2024 | 3,06 | 3,06 | 3,02 | 3,05 | 0,00% | 1.332.510,00 |
| 18.11.2024 | 3,02 | 3,06 | 3,00 | 3,05 | 2,35% | 1.818.666,00 |
| 15.11.2024 | 3,08 | 3,10 | 2,97 | 2,98 | -2,61% | 1.807.901,00 |
| 14.11.2024 | 3,08 | 3,11 | 3,04 | 3,06 | -0,65% | 1.780.819,00 |
| 13.11.2024 | 3,02 | 3,12 | 3,01 | 3,08 | 2,67% | 1.811.353,00 |
| 12.11.2024 | 3,11 | 3,11 | 2,95 | 3,00 | -3,23% | 5.357.015,00 |
| 11.11.2024 | 3,16 | 3,16 | 3,10 | 3,10 | -1,90% | 2.375.829,00 |
| 08.11.2024 | 3,27 | 3,28 | 3,12 | 3,16 | -3,36% | 2.916.194,00 |
| 07.11.2024 | 3,20 | 3,29 | 3,20 | 3,27 | 2,19% | 2.352.713,00 |
| 06.11.2024 | 3,11 | 3,22 | 3,07 | 3,20 | 4,23% | 3.635.932,00 |
| 05.11.2024 | 3,16 | 3,17 | 3,06 | 3,07 | -2,23% | 4.430.663,00 |
| 04.11.2024 | 3,25 | 3,25 | 3,12 | 3,14 | -3,09% | 4.029.127,00 |
| 01.11.2024 | 3,27 | 3,29 | 3,23 | 3,24 | -0,92% | 1.612.362,00 |
| 31.10.2024 | 3,27 | 3,29 | 3,25 | 3,27 | 0,62% | 1.428.281,00 |
| 30.10.2024 | 3,30 | 3,30 | 3,25 | 3,25 | -1,52% | 1.899.534,00 |
| 29.10.2024 | 3,35 | 3,36 | 3,28 | 3,30 | -1,49% | 1.692.977,00 |
| 28.10.2024 | 3,32 | 3,36 | 3,29 | 3,35 | 0,00% | 2.737.756,00 |
| 25.10.2024 | 3,39 | 3,42 | 3,34 | 3,35 | -0,89% | 2.575.547,00 |
| 24.10.2024 | 3,40 | 3,40 | 3,34 | 3,38 | 0,60% | 2.775.775,00 |
| 23.10.2024 | 3,44 | 3,45 | 3,36 | 3,36 | -3,17% | 3.223.090,00 |
| 22.10.2024 | 3,53 | 3,53 | 3,47 | 3,47 | -1,42% | 2.619.189,00 |
| 21.10.2024 | 3,59 | 3,59 | 3,50 | 3,52 | -1,40% | 2.311.239,00 |
| 18.10.2024 | 3,59 | 3,60 | 3,53 | 3,57 | 0,00% | 1.509.258,00 |