3,438$
-1,78%
Echtzeit-Aktienkurs Nordic American Tankers Ltd.
Bid:
Ask:
Aktienkurse zur Nordic American Tankers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 3,46 | 3,51 | 3,42 | 3,50 | 2,04% | 2.962.628,00 |
| 12.12.2025 | 3,45 | 3,46 | 3,42 | 3,43 | -0,58% | 2.169.819,00 |
| 11.12.2025 | 3,47 | 3,49 | 3,42 | 3,45 | -0,86% | 2.526.654,00 |
| 10.12.2025 | 3,52 | 3,52 | 3,40 | 3,48 | -1,42% | 3.961.970,00 |
| 09.12.2025 | 3,56 | 3,58 | 3,49 | 3,53 | -1,12% | 3.126.023,00 |
| 08.12.2025 | 3,62 | 3,69 | 3,55 | 3,57 | -4,55% | 3.653.326,00 |
| 05.12.2025 | 3,76 | 3,76 | 3,70 | 3,74 | 0,00% | 3.534.714,00 |
| 04.12.2025 | 3,74 | 3,76 | 3,69 | 3,74 | 0,00% | 2.899.585,00 |
| 03.12.2025 | 3,72 | 3,78 | 3,71 | 3,74 | 1,91% | 3.285.793,00 |
| 02.12.2025 | 3,63 | 3,69 | 3,54 | 3,67 | 0,55% | 3.101.685,00 |
| 01.12.2025 | 3,65 | 3,69 | 3,60 | 3,65 | 0,27% | 3.394.004,00 |
| 28.11.2025 | 3,79 | 3,81 | 3,61 | 3,64 | -3,19% | 3.042.914,00 |
| 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% | 2.312.479,00 |
| 24.11.2025 | 3,82 | 3,86 | 3,75 | 3,81 | -1,04% | 2.612.111,00 |
| 21.11.2025 | 3,76 | 3,86 | 3,69 | 3,85 | 3,22% | 2.352.902,00 |
| 20.11.2025 | 3,80 | 3,89 | 3,72 | 3,73 | -1,06% | 2.134.720,00 |
| 19.11.2025 | 3,86 | 3,88 | 3,74 | 3,77 | -3,33% | 2.748.967,00 |
| 18.11.2025 | 3,80 | 3,93 | 3,76 | 3,90 | 2,09% | 6.336.236,00 |
| 17.11.2025 | 3,72 | 3,83 | 3,68 | 3,82 | 2,69% | 5.604.424,00 |
| 14.11.2025 | 3,64 | 3,72 | 3,59 | 3,72 | 0,54% | 1.806.744,00 |
| 13.11.2025 | 3,68 | 3,75 | 3,66 | 3,70 | 0,82% | 2.211.873,00 |
| 12.11.2025 | 3,65 | 3,68 | 3,62 | 3,67 | 1,10% | 1.626.990,00 |
| 11.11.2025 | 3,63 | 3,66 | 3,58 | 3,63 | -0,55% | 1.874.573,00 |
| 10.11.2025 | 3,58 | 3,66 | 3,57 | 3,65 | 2,53% | 1.772.103,00 |
| 07.11.2025 | 3,59 | 3,59 | 3,53 | 3,56 | -0,84% | 1.346.188,00 |
| 06.11.2025 | 3,59 | 3,64 | 3,55 | 3,59 | 0,56% | 1.804.459,00 |
| 05.11.2025 | 3,51 | 3,58 | 3,50 | 3,57 | 1,42% | 1.697.056,00 |
| 04.11.2025 | 3,55 | 3,58 | 3,50 | 3,52 | -3,03% | 1.992.583,00 |
| 03.11.2025 | 3,67 | 3,70 | 3,62 | 3,63 | -1,36% | 1.710.039,00 |
| 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 | 3,54 | 3,60 | 3,53 | 3,57 | 0,56% | 2.208.149,00 |
| 23.10.2025 | 3,55 | 3,62 | 3,54 | 3,55 | 1,14% | 2.664.657,00 |
| 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 |
| 14.10.2025 | 3,15 | 3,21 | 3,10 | 3,18 | -1,55% | 3.444.524,00 |
| 13.10.2025 | 3,21 | 3,26 | 3,19 | 3,23 | 0,31% | 2.458.646,00 |
| 10.10.2025 | 3,27 | 3,33 | 3,21 | 3,22 | -2,42% | 2.219.767,00 |
| 09.10.2025 | 3,25 | 3,35 | 3,25 | 3,30 | 1,85% | 2.598.795,00 |
| 08.10.2025 | 3,26 | 3,26 | 3,19 | 3,24 | 0,00% | 2.223.398,00 |
| 07.10.2025 | 3,27 | 3,27 | 3,19 | 3,24 | -1,52% | 2.756.316,00 |
| 06.10.2025 | 3,34 | 3,36 | 3,28 | 3,29 | -1,20% | 1.780.721,00 |
| 03.10.2025 | 3,35 | 3,36 | 3,29 | 3,33 | 0,00% | 4.180.875,00 |
| 02.10.2025 | 3,34 | 3,37 | 3,27 | 3,33 | -0,60% | 4.088.085,00 |
| 01.10.2025 | 3,14 | 3,37 | 3,13 | 3,35 | 6,69% | 7.778.852,00 |
| 30.09.2025 | 3,11 | 3,19 | 3,08 | 3,14 | 1,95% | 2.977.782,00 |
| 29.09.2025 | 3,21 | 3,22 | 3,06 | 3,08 | -3,75% | 2.897.585,00 |
| 26.09.2025 | 3,22 | 3,23 | 3,18 | 3,20 | -0,31% | 2.066.812,00 |
| 25.09.2025 | 3,30 | 3,30 | 3,19 | 3,21 | -2,73% | 1.838.057,00 |
| 24.09.2025 | 3,36 | 3,36 | 3,29 | 3,30 | -1,49% | 1.809.957,00 |
| 23.09.2025 | 3,26 | 3,38 | 3,26 | 3,35 | 3,72% | 2.546.298,00 |
| 22.09.2025 | 3,27 | 3,29 | 3,23 | 3,23 | -0,92% | 1.757.805,00 |
| 19.09.2025 | 3,27 | 3,27 | 3,23 | 3,26 | -1,21% | 2.761.648,00 |
| 18.09.2025 | 3,30 | 3,32 | 3,25 | 3,30 | -0,30% | 2.419.813,00 |
| 17.09.2025 | 3,22 | 3,35 | 3,20 | 3,31 | 3,12% | 3.508.952,00 |
| 16.09.2025 | 3,30 | 3,30 | 3,17 | 3,21 | -3,02% | 4.671.194,00 |
| 15.09.2025 | 3,21 | 3,33 | 3,21 | 3,31 | 4,75% | 3.775.571,00 |
| 12.09.2025 | 3,20 | 3,23 | 3,15 | 3,16 | -3,36% | 2.469.337,00 |
| 11.09.2025 | 3,20 | 3,28 | 3,17 | 3,27 | 2,51% | 2.651.907,00 |
| 10.09.2025 | 3,19 | 3,23 | 3,15 | 3,19 | 0,00% | 1.650.051,00 |
| 09.09.2025 | 3,25 | 3,26 | 3,18 | 3,19 | -1,85% | 1.891.857,00 |
| 08.09.2025 | 3,29 | 3,32 | 3,22 | 3,25 | -0,61% | 2.348.519,00 |
| 05.09.2025 | 3,23 | 3,28 | 3,20 | 3,27 | 1,24% | 2.388.080,00 |
| 04.09.2025 | 3,16 | 3,24 | 3,10 | 3,23 | 1,89% | 2.193.950,00 |
| 03.09.2025 | 3,14 | 3,22 | 3,13 | 3,17 | 1,93% | 2.728.981,00 |
| 02.09.2025 | 3,09 | 3,14 | 3,04 | 3,11 | 0,00% | 2.067.109,00 |
| 29.08.2025 | 3,02 | 3,12 | 3,00 | 3,11 | 3,32% | 2.446.809,00 |
| 28.08.2025 | 3,03 | 3,07 | 2,96 | 3,01 | -1,63% | 2.680.074,00 |
| 27.08.2025 | 3,01 | 3,07 | 3,01 | 3,06 | 1,32% | 1.108.154,00 |
| 26.08.2025 | 3,00 | 3,04 | 2,97 | 3,02 | 0,33% | 1.445.327,00 |
| 25.08.2025 | 3,05 | 3,06 | 3,00 | 3,01 | -1,31% | 1.340.897,00 |
| 22.08.2025 | 3,02 | 3,07 | 3,01 | 3,05 | 0,66% | 2.413.356,00 |
| 21.08.2025 | 2,90 | 3,05 | 2,90 | 3,03 | 4,84% | 2.980.388,00 |
| 20.08.2025 | 2,85 | 2,92 | 2,85 | 2,89 | 2,12% | 1.501.094,00 |
| 19.08.2025 | 2,87 | 2,88 | 2,82 | 2,83 | -2,08% | 1.224.095,00 |
| 18.08.2025 | 2,85 | 2,90 | 2,84 | 2,89 | 1,76% | 1.603.801,00 |
| 15.08.2025 | 2,83 | 2,85 | 2,81 | 2,84 | 0,71% | 1.390.447,00 |
| 14.08.2025 | 2,85 | 2,86 | 2,81 | 2,82 | -1,40% | 1.080.908,00 |
| 13.08.2025 | 2,84 | 2,88 | 2,82 | 2,86 | 0,70% | 1.379.684,00 |
| 12.08.2025 | 2,81 | 2,86 | 2,80 | 2,84 | 1,43% | 1.504.808,00 |
| 11.08.2025 | 2,85 | 2,87 | 2,78 | 2,80 | -2,44% | 2.029.710,00 |
| 08.08.2025 | 2,92 | 2,97 | 2,82 | 2,87 | -1,71% | 1.839.322,00 |
| 07.08.2025 | 2,87 | 2,92 | 2,84 | 2,92 | 2,46% | 2.575.539,00 |
| 06.08.2025 | 2,91 | 2,92 | 2,84 | 2,85 | -2,06% | 1.044.985,00 |
| 05.08.2025 | 2,85 | 2,91 | 2,83 | 2,91 | 2,83% | 2.193.713,00 |
| 04.08.2025 | 2,76 | 2,85 | 2,75 | 2,83 | 2,91% | 1.904.700,00 |
| 01.08.2025 | 2,76 | 2,79 | 2,72 | 2,75 | -1,43% | 1.494.740,00 |
| 31.07.2025 | 2,77 | 2,80 | 2,73 | 2,79 | 0,00% | 1.964.750,00 |
| 30.07.2025 | 2,81 | 2,85 | 2,76 | 2,79 | -1,41% | 1.353.757,00 |
| 29.07.2025 | 2,80 | 2,84 | 2,77 | 2,83 | 1,07% | 1.663.465,00 |
| 28.07.2025 | 2,75 | 2,80 | 2,73 | 2,80 | 2,56% | 1.524.755,00 |
| 25.07.2025 | 2,75 | 2,77 | 2,70 | 2,73 | -1,44% | 1.100.579,00 |