4,518$
-0,49%
Echtzeit-Aktienkurs Nordic American Tankers Ltd.
Bid:
Ask:
Aktienkurse zur Nordic American Tankers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 4,23 | 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 | 4,20 | 4,25 | 4,12 | 4,24 | 1,44% | 2.277.234,00 |
| 02.02.2026 | 4,06 | 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 | 4,22 | 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 | 4,09 | 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 | 4,03 | 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% | 2.752.090,00 |
| 13.01.2026 | 3,96 | 4,07 | 3,96 | 4,06 | 2,53% | 5.031.287,00 |
| 12.01.2026 | 3,91 | 3,97 | 3,87 | 3,96 | 1,28% | 2.719.872,00 |
| 09.01.2026 | 3,88 | 3,93 | 3,85 | 3,91 | 0,26% | 4.191.267,00 |
| 08.01.2026 | 3,76 | 3,91 | 3,73 | 3,90 | 3,72% | 4.938.878,00 |
| 07.01.2026 | 3,51 | 3,76 | 3,51 | 3,76 | 8,99% | 5.721.766,00 |
| 06.01.2026 | 3,44 | 3,53 | 3,41 | 3,45 | 1,17% | 3.201.901,00 |
| 05.01.2026 | 3,43 | 3,51 | 3,40 | 3,41 | 1,19% | 3.939.542,00 |
| 02.01.2026 | 3,45 | 3,45 | 3,36 | 3,37 | -2,03% | 2.500.191,00 |
| 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% | 2.457.776,00 |
| 29.12.2025 | 3,43 | 3,51 | 3,42 | 3,48 | 1,46% | 2.395.471,00 |
| 26.12.2025 | 3,40 | 3,46 | 3,38 | 3,43 | 1,18% | 1.823.332,00 |
| 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% | 2.163.327,00 |
| 22.12.2025 | 3,48 | 3,57 | 3,42 | 3,42 | 1,48% | 3.773.979,00 |
| 19.12.2025 | 3,38 | 3,44 | 3,35 | 3,37 | -0,30% | 3.275.978,00 |
| 18.12.2025 | 3,50 | 3,50 | 3,35 | 3,38 | -2,31% | 2.324.079,00 |
| 17.12.2025 | 3,48 | 3,51 | 3,43 | 3,46 | 0,29% | 2.377.082,00 |
| 16.12.2025 | 3,49 | 3,51 | 3,34 | 3,45 | -1,43% | 2.993.728,00 |
| 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 |