2,445$
-1,03%
Echtzeit-Aktienkurs Nordic American Tanker
Bid:
Ask:
Aktienkurse zur Nordic American Tanker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.10.2024 | 3,59 | 3,59 | 3,53 | 3,57 | 0,85% | 2.529.736,00 |
| 16.10.2024 | 3,56 | 3,59 | 3,51 | 3,54 | 0,00% | 2.067.770,00 |
| 15.10.2024 | 3,60 | 3,61 | 3,53 | 3,54 | -2,21% | 2.312.397,00 |
| 14.10.2024 | 3,65 | 3,65 | 3,62 | 3,62 | -1,09% | 1.193.681,00 |
| 11.10.2024 | 3,66 | 3,67 | 3,61 | 3,66 | -0,27% | 1.342.936,00 |
| 10.10.2024 | 3,68 | 3,69 | 3,62 | 3,67 | 0,55% | 1.832.811,00 |
| 09.10.2024 | 3,72 | 3,73 | 3,64 | 3,65 | -2,93% | 1.709.567,00 |
| 08.10.2024 | 3,77 | 3,78 | 3,70 | 3,76 | -1,31% | 1.926.883,00 |
| 07.10.2024 | 3,79 | 3,83 | 3,78 | 3,81 | 0,53% | 1.919.386,00 |
| 04.10.2024 | 3,80 | 3,83 | 3,77 | 3,79 | -0,26% | 2.486.344,00 |
| 03.10.2024 | 3,70 | 3,81 | 3,69 | 3,80 | 2,43% | 3.632.435,00 |
| 02.10.2024 | 3,71 | 3,74 | 3,67 | 3,71 | 1,09% | 1.684.135,00 |
| 01.10.2024 | 3,65 | 3,73 | 3,62 | 3,67 | 0,00% | 2.701.892,00 |
| 30.09.2024 | 3,64 | 3,68 | 3,62 | 3,67 | 0,82% | 1.991.529,00 |
| 27.09.2024 | 3,60 | 3,66 | 3,59 | 3,64 | 0,55% | 2.362.145,00 |
| 26.09.2024 | 3,58 | 3,66 | 3,58 | 3,62 | -0,82% | 2.748.473,00 |
| 25.09.2024 | 3,74 | 3,76 | 3,65 | 3,65 | -2,41% | 3.594.371,00 |
| 24.09.2024 | 3,72 | 3,75 | 3,69 | 3,74 | 1,91% | 2.104.341,00 |
| 23.09.2024 | 3,66 | 3,69 | 3,62 | 3,67 | 1,38% | 1.819.478,00 |
| 20.09.2024 | 3,74 | 3,74 | 3,62 | 3,62 | -3,98% | 3.906.577,00 |
| 19.09.2024 | 3,70 | 3,79 | 3,70 | 3,77 | 1,89% | 1.948.838,00 |
| 18.09.2024 | 3,70 | 3,79 | 3,70 | 3,70 | 0,27% | 2.237.418,00 |
| 17.09.2024 | 3,68 | 3,71 | 3,66 | 3,69 | 0,54% | 1.925.158,00 |
| 16.09.2024 | 3,66 | 3,69 | 3,64 | 3,67 | 1,10% | 1.404.261,00 |
| 13.09.2024 | 3,61 | 3,69 | 3,60 | 3,63 | 0,55% | 1.823.734,00 |
| 12.09.2024 | 3,54 | 3,64 | 3,54 | 3,61 | 0,56% | 2.096.965,00 |
| 11.09.2024 | 3,54 | 3,60 | 3,52 | 3,59 | 1,70% | 1.801.029,00 |
| 10.09.2024 | 3,56 | 3,57 | 3,49 | 3,53 | -0,84% | 2.364.956,00 |
| 09.09.2024 | 3,60 | 3,61 | 3,54 | 3,56 | -1,11% | 1.965.971,00 |
| 06.09.2024 | 3,64 | 3,65 | 3,58 | 3,60 | -1,10% | 1.707.849,00 |
| 05.09.2024 | 3,62 | 3,65 | 3,60 | 3,64 | 0,55% | 1.257.690,00 |
| 04.09.2024 | 3,64 | 3,66 | 3,56 | 3,62 | -1,36% | 2.653.958,00 |
| 03.09.2024 | 3,69 | 3,69 | 3,61 | 3,67 | -1,34% | 3.056.170,00 |
| 30.08.2024 | 3,66 | 3,77 | 3,64 | 3,72 | 1,92% | 2.979.242,00 |
| 29.08.2024 | 3,69 | 3,73 | 3,60 | 3,65 | 1,39% | 2.981.280,00 |
| 28.08.2024 | 3,63 | 3,66 | 3,55 | 3,60 | -1,64% | 2.278.722,00 |
| 27.08.2024 | 3,65 | 3,67 | 3,61 | 3,66 | 0,27% | 1.856.139,00 |
| 26.08.2024 | 3,65 | 3,70 | 3,65 | 3,65 | 0,55% | 2.651.311,00 |
| 23.08.2024 | 3,60 | 3,65 | 3,58 | 3,63 | 1,97% | 1.262.636,00 |
| 22.08.2024 | 3,63 | 3,63 | 3,56 | 3,56 | -1,66% | 858.037,00 |
| 21.08.2024 | 3,63 | 3,63 | 3,59 | 3,62 | 0,56% | 1.611.608,00 |
| 20.08.2024 | 3,64 | 3,66 | 3,59 | 3,60 | -1,10% | 1.462.239,00 |
| 19.08.2024 | 3,70 | 3,72 | 3,63 | 3,64 | -1,62% | 1.686.536,00 |
| 16.08.2024 | 3,65 | 3,72 | 3,65 | 3,70 | 1,65% | 2.270.546,00 |
| 15.08.2024 | 3,57 | 3,66 | 3,57 | 3,64 | 2,82% | 1.616.324,00 |
| 14.08.2024 | 3,54 | 3,60 | 3,53 | 3,54 | 0,28% | 1.140.170,00 |
| 13.08.2024 | 3,57 | 3,58 | 3,51 | 3,53 | -1,40% | 2.079.261,00 |
| 12.08.2024 | 3,53 | 3,60 | 3,52 | 3,58 | 1,99% | 1.780.351,00 |
| 09.08.2024 | 3,50 | 3,53 | 3,47 | 3,51 | 0,29% | 1.355.570,00 |
| 08.08.2024 | 3,48 | 3,50 | 3,43 | 3,50 | 0,86% | 1.515.544,00 |
| 07.08.2024 | 3,53 | 3,54 | 3,45 | 3,47 | -0,29% | 1.390.243,00 |
| 06.08.2024 | 3,49 | 3,50 | 3,43 | 3,48 | 0,00% | 1.909.682,00 |
| 05.08.2024 | 3,40 | 3,50 | 3,31 | 3,48 | -1,42% | 3.154.799,00 |
| 02.08.2024 | 3,61 | 3,61 | 3,47 | 3,53 | -2,75% | 3.720.747,00 |
| 01.08.2024 | 3,72 | 3,73 | 3,60 | 3,63 | -2,68% | 2.218.854,00 |