3,265$
2,66%
Echtzeit-Aktienkurs Nordic American Tankers Ltd.
Bid:
Ask:
Aktienkurse zur Nordic American Tankers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 3,25 | 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 |
| 02.10.2025 | 3,34 | 3,37 | 3,27 | 3,33 | -0,60% | 4.088.085,00 |
| 01.10.2025 | 3,15 | 3,37 | 3,13 | 3,35 | 6,69% | 7.778.852,00 |
| 30.09.2025 | 3,12 | 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% | 2.343.189,00 |
| 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 | 2,91 | 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 | 2,88 | 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 | 2,80 | 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 | 2,83 | 2,91 | 2,83 | 2,91 | 2,83% | 2.193.713,00 |
| 04.08.2025 | 2,75 | 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 | 2,79 | 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 | 2,79 | 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 |
| 24.07.2025 | 2,77 | 2,78 | 2,75 | 2,77 | -0,36% | 1.272.891,00 |
| 23.07.2025 | 2,71 | 2,79 | 2,71 | 2,78 | 2,96% | 1.639.390,00 |
| 22.07.2025 | 2,69 | 2,71 | 2,67 | 2,70 | 0,75% | 1.134.228,00 |
| 21.07.2025 | 2,69 | 2,71 | 2,67 | 2,68 | 0,00% | 1.187.436,00 |
| 18.07.2025 | 2,73 | 2,75 | 2,68 | 2,68 | -1,83% | 1.262.904,00 |
| 17.07.2025 | 2,68 | 2,74 | 2,66 | 2,73 | 1,49% | 1.523.688,00 |
| 16.07.2025 | 2,67 | 2,70 | 2,67 | 2,69 | 0,37% | 1.647.659,00 |
| 15.07.2025 | 2,72 | 2,73 | 2,67 | 2,68 | -1,83% | 1.251.887,00 |
| 14.07.2025 | 2,74 | 2,74 | 2,68 | 2,73 | -0,36% | 1.857.919,00 |
| 11.07.2025 | 2,74 | 2,76 | 2,72 | 2,74 | 0,74% | 1.485.722,00 |
| 10.07.2025 | 2,64 | 2,74 | 2,63 | 2,72 | 2,64% | 1.998.388,00 |
| 09.07.2025 | 2,71 | 2,71 | 2,63 | 2,65 | -2,57% | 2.034.625,00 |
| 08.07.2025 | 2,74 | 2,76 | 2,71 | 2,72 | -0,73% | 1.905.179,00 |
| 07.07.2025 | 2,71 | 2,78 | 2,70 | 2,74 | 1,11% | 1.865.924,00 |
| 03.07.2025 | 2,69 | 2,71 | 2,65 | 2,71 | 1,12% | 1.002.084,00 |
| 02.07.2025 | 2,64 | 2,70 | 2,62 | 2,68 | 2,68% | 2.396.768,00 |
| 01.07.2025 | 2,65 | 2,65 | 2,60 | 2,61 | -0,76% | 2.557.662,00 |
| 30.06.2025 | 2,69 | 2,69 | 2,61 | 2,63 | -2,59% | 3.004.539,00 |
| 27.06.2025 | 2,71 | 2,77 | 2,67 | 2,70 | 0,37% | 4.141.977,00 |
| 26.06.2025 | 2,72 | 2,75 | 2,69 | 2,69 | -1,10% | 2.860.173,00 |
| 25.06.2025 | 2,67 | 2,75 | 2,66 | 2,72 | 3,03% | 3.444.019,00 |
| 24.06.2025 | 2,70 | 2,72 | 2,62 | 2,64 | -4,69% | 3.362.189,00 |
| 23.06.2025 | 2,80 | 2,87 | 2,75 | 2,77 | 0,73% | 4.191.278,00 |
| 20.06.2025 | 2,85 | 2,85 | 2,75 | 2,75 | -3,51% | 2.634.919,00 |
| 18.06.2025 | 2,86 | 2,88 | 2,80 | 2,85 | -0,35% | 2.664.247,00 |
| 17.06.2025 | 2,81 | 2,89 | 2,78 | 2,86 | 3,25% | 2.931.389,00 |
| 16.06.2025 | 2,84 | 2,88 | 2,75 | 2,77 | -2,46% | 3.416.944,00 |
| 13.06.2025 | 2,77 | 2,86 | 2,73 | 2,84 | 4,41% | 5.346.964,00 |
| 12.06.2025 | 2,70 | 2,75 | 2,67 | 2,72 | -1,09% | 2.343.703,00 |
| 11.06.2025 | 2,76 | 2,77 | 2,71 | 2,75 | 0,36% | 2.574.447,00 |
| 10.06.2025 | 2,74 | 2,75 | 2,71 | 2,74 | 1,11% | 2.349.018,00 |
| 09.06.2025 | 2,78 | 2,78 | 2,71 | 2,71 | -1,45% | 2.283.926,00 |
| 06.06.2025 | 2,78 | 2,80 | 2,72 | 2,75 | -0,36% | 2.345.100,00 |
| 05.06.2025 | 2,81 | 2,81 | 2,73 | 2,76 | -0,72% | 2.054.084,00 |
| 04.06.2025 | 2,74 | 2,84 | 2,74 | 2,78 | 3,35% | 3.183.004,00 |
| 03.06.2025 | 2,69 | 2,72 | 2,61 | 2,69 | -0,74% | 2.200.291,00 |
| 02.06.2025 | 2,68 | 2,73 | 2,66 | 2,71 | 2,26% | 3.045.285,00 |
| 30.05.2025 | 2,57 | 2,66 | 2,56 | 2,65 | 3,52% | 2.440.783,00 |
| 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 |