2,579$
0,75%
Echtzeit-Aktienkurs Nordic American Tankers Ltd.
Bid:
Ask:
Aktienkurse zur Nordic American Tankers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2025 | 2,66 | 2,68 | 2,55 | 2,56 | -3,40% | 2.270.832,00 |
| 28.05.2025 | 2,69 | 2,69 | 2,63 | 2,65 | -1,85% | 2.011.362,00 |
| 27.05.2025 | 2,69 | 2,73 | 2,66 | 2,70 | 1,12% | 1.876.916,00 |
| 23.05.2025 | 2,59 | 2,68 | 2,56 | 2,67 | 2,69% | 2.606.277,00 |
| 22.05.2025 | 2,66 | 2,66 | 2,58 | 2,60 | -2,62% | 2.604.316,00 |
| 21.05.2025 | 2,73 | 2,73 | 2,66 | 2,67 | -1,84% | 2.635.956,00 |
| 20.05.2025 | 2,73 | 2,74 | 2,71 | 2,72 | -0,37% | 1.754.077,00 |
| 19.05.2025 | 2,76 | 2,76 | 2,71 | 2,73 | -1,09% | 1.621.416,00 |
| 16.05.2025 | 2,73 | 2,78 | 2,70 | 2,76 | 1,47% | 2.684.982,00 |
| 15.05.2025 | 2,66 | 2,74 | 2,63 | 2,72 | 1,87% | 1.771.289,00 |
| 14.05.2025 | 2,64 | 2,68 | 2,62 | 2,67 | 1,14% | 1.999.763,00 |
| 13.05.2025 | 2,59 | 2,65 | 2,58 | 2,64 | 2,33% | 2.539.341,00 |
| 12.05.2025 | 2,65 | 2,67 | 2,58 | 2,58 | -0,77% | 2.280.175,00 |
| 09.05.2025 | 2,59 | 2,61 | 2,54 | 2,60 | 1,17% | 1.981.798,00 |
| 08.05.2025 | 2,61 | 2,61 | 2,54 | 2,57 | -1,53% | 1.320.734,00 |
| 07.05.2025 | 2,65 | 2,66 | 2,58 | 2,61 | -1,51% | 1.934.366,00 |
| 06.05.2025 | 2,68 | 2,69 | 2,63 | 2,65 | -0,38% | 2.843.941,00 |
| 05.05.2025 | 2,64 | 2,70 | 2,62 | 2,66 | 2,31% | 2.426.967,00 |
| 02.05.2025 | 2,59 | 2,62 | 2,54 | 2,60 | 1,96% | 2.979.620,00 |
| 01.05.2025 | 2,57 | 2,60 | 2,51 | 2,55 | -0,39% | 3.961.426,00 |
| 30.04.2025 | 2,55 | 2,60 | 2,51 | 2,56 | -0,39% | 3.449.883,00 |
| 29.04.2025 | 2,54 | 2,60 | 2,54 | 2,57 | 1,18% | 2.186.486,00 |
| 28.04.2025 | 2,55 | 2,57 | 2,53 | 2,54 | -0,78% | 2.061.856,00 |
| 25.04.2025 | 2,50 | 2,58 | 2,48 | 2,56 | 1,19% | 1.850.537,00 |
| 24.04.2025 | 2,50 | 2,53 | 2,46 | 2,53 | 1,20% | 2.103.670,00 |
| 23.04.2025 | 2,48 | 2,52 | 2,44 | 2,50 | 1,63% | 3.240.844,00 |
| 22.04.2025 | 2,49 | 2,49 | 2,45 | 2,46 | 0,41% | 1.808.420,00 |
| 21.04.2025 | 2,52 | 2,52 | 2,45 | 2,45 | -2,39% | 1.526.894,00 |
| 17.04.2025 | 2,45 | 2,52 | 2,45 | 2,51 | 2,87% | 2.582.627,00 |
| 16.04.2025 | 2,42 | 2,47 | 2,40 | 2,44 | 1,67% | 2.430.632,00 |
| 15.04.2025 | 2,48 | 2,48 | 2,39 | 2,40 | -3,23% | 2.407.243,00 |
| 14.04.2025 | 2,52 | 2,54 | 2,45 | 2,48 | -1,98% | 2.855.404,00 |
| 11.04.2025 | 2,39 | 2,54 | 2,37 | 2,53 | 8,12% | 2.850.343,00 |
| 10.04.2025 | 2,34 | 2,35 | 2,29 | 2,34 | -0,85% | 1.961.031,00 |
| 09.04.2025 | 2,31 | 2,44 | 2,23 | 2,36 | 3,06% | 5.008.004,00 |
| 08.04.2025 | 2,43 | 2,43 | 2,25 | 2,29 | -2,55% | 2.621.586,00 |
| 07.04.2025 | 2,19 | 2,37 | 2,13 | 2,35 | 6,33% | 4.359.612,00 |
| 04.04.2025 | 2,26 | 2,30 | 2,15 | 2,21 | -5,96% | 4.253.971,00 |
| 03.04.2025 | 2,43 | 2,43 | 2,35 | 2,35 | -3,69% | 4.254.068,00 |
| 02.04.2025 | 2,47 | 2,47 | 2,42 | 2,44 | -1,61% | 2.479.449,00 |
| 01.04.2025 | 2,48 | 2,52 | 2,47 | 2,48 | 0,81% | 1.507.634,00 |
| 31.03.2025 | 2,48 | 2,51 | 2,44 | 2,46 | -2,38% | 2.565.928,00 |
| 28.03.2025 | 2,53 | 2,55 | 2,48 | 2,52 | -0,40% | 2.383.940,00 |
| 27.03.2025 | 2,57 | 2,58 | 2,52 | 2,53 | -1,17% | 1.516.977,00 |
| 26.03.2025 | 2,54 | 2,58 | 2,53 | 2,56 | 0,79% | 2.154.210,00 |
| 25.03.2025 | 2,59 | 2,64 | 2,53 | 2,54 | -1,55% | 2.924.211,00 |
| 24.03.2025 | 2,56 | 2,62 | 2,56 | 2,58 | 0,78% | 2.695.308,00 |
| 21.03.2025 | 2,63 | 2,63 | 2,55 | 2,56 | -3,03% | 5.313.267,00 |
| 20.03.2025 | 2,65 | 2,66 | 2,60 | 2,64 | -1,12% | 2.098.137,00 |
| 19.03.2025 | 2,61 | 2,67 | 2,61 | 2,67 | 3,09% | 2.692.058,00 |
| 18.03.2025 | 2,64 | 2,65 | 2,58 | 2,59 | -1,52% | 2.148.095,00 |
| 17.03.2025 | 2,56 | 2,65 | 2,55 | 2,63 | 3,54% | 4.020.429,00 |
| 14.03.2025 | 2,47 | 2,54 | 2,46 | 2,54 | 3,25% | 2.896.793,00 |
| 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 |