7,276$
1,90%
Echtzeit-Aktienkurs Nordic American Tanker
Bid:
Ask:
Aktienkurse zur Nordic American Tanker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 7,20 | 7,34 | 7,10 | 7,27 | 1,82% | 4.093.472,00 |
| 08.09.2026 | 7,32 | 7,34 | 7,14 | 7,14 | -1,52% | 3.626.768,00 |
| 04.09.2026 | 7,10 | 7,35 | 7,02 | 7,25 | 2,11% | 4.270.825,00 |
| 03.09.2026 | 7,13 | 7,20 | 7,00 | 7,10 | 0,42% | 3.988.698,00 |
| 02.09.2026 | 6,93 | 7,11 | 6,86 | 7,07 | 2,32% | 4.824.770,00 |
| 01.09.2026 | 6,88 | 6,98 | 6,76 | 6,91 | 1,17% | 4.880.516,00 |
| 31.08.2026 | 6,88 | 6,92 | 6,67 | 6,83 | 0,89% | 4.372.929,00 |
| 28.08.2026 | 6,90 | 6,99 | 6,69 | 6,77 | 0,15% | 4.643.141,00 |
| 27.08.2026 | 6,55 | 7,00 | 6,46 | 6,76 | 3,68% | 7.539.466,00 |
| 26.08.2026 | 6,71 | 6,76 | 6,41 | 6,52 | -5,51% | 4.434.744,00 |
| 25.08.2026 | 6,95 | 6,98 | 6,81 | 6,90 | -1,43% | 1.926.566,00 |
| 24.08.2026 | 6,91 | 7,09 | 6,91 | 7,00 | 0,43% | 3.444.510,00 |
| 21.08.2026 | 7,04 | 7,20 | 6,93 | 6,97 | -0,29% | 3.912.787,00 |
| 20.08.2026 | 6,99 | 7,08 | 6,90 | 6,99 | -0,43% | 2.179.573,00 |
| 19.08.2026 | 7,00 | 7,10 | 6,95 | 7,02 | 1,30% | 2.612.951,00 |
| 18.08.2026 | 6,84 | 6,94 | 6,77 | 6,93 | 1,61% | 2.330.566,00 |
| 17.08.2026 | 6,75 | 6,85 | 6,68 | 6,82 | 1,64% | 2.178.951,00 |
| 14.08.2026 | 6,65 | 6,82 | 6,64 | 6,71 | 1,51% | 2.251.871,00 |
| 13.08.2026 | 6,46 | 6,68 | 6,45 | 6,61 | 2,64% | 2.295.195,00 |
| 12.08.2026 | 6,21 | 6,46 | 6,19 | 6,44 | 4,38% | 2.353.238,00 |
| 11.08.2026 | 6,29 | 6,29 | 6,02 | 6,17 | -1,75% | 2.714.963,00 |
| 10.08.2026 | 6,48 | 6,58 | 6,28 | 6,28 | -2,79% | 2.159.248,00 |
| 07.08.2026 | 6,42 | 6,53 | 6,29 | 6,46 | 0,94% | 2.090.253,00 |
| 06.08.2026 | 6,27 | 6,47 | 6,22 | 6,40 | 4,40% | 2.850.795,00 |
| 05.08.2026 | 6,29 | 6,34 | 6,12 | 6,13 | -2,08% | 2.468.629,00 |
| 04.08.2026 | 6,41 | 6,49 | 6,21 | 6,26 | -2,64% | 2.767.715,00 |
| 03.08.2026 | 6,49 | 6,56 | 6,32 | 6,43 | -1,53% | 3.058.991,00 |
| 31.07.2026 | 6,69 | 6,73 | 6,48 | 6,53 | -1,95% | 3.034.449,00 |
| 30.07.2026 | 6,45 | 6,69 | 6,35 | 6,66 | 3,90% | 4.846.064,00 |
| 29.07.2026 | 6,48 | 6,51 | 6,30 | 6,41 | 0,31% | 4.483.632,00 |
| 28.07.2026 | 6,44 | 6,55 | 6,37 | 6,39 | -1,08% | 3.175.664,00 |
| 27.07.2026 | 6,25 | 6,48 | 6,18 | 6,46 | 0,16% | 3.302.601,00 |
| 24.07.2026 | 6,48 | 6,60 | 6,41 | 6,45 | 0,47% | 3.785.379,00 |
| 23.07.2026 | 6,40 | 6,53 | 6,36 | 6,42 | 0,94% | 4.047.784,00 |
| 22.07.2026 | 6,52 | 6,52 | 6,35 | 6,36 | -1,70% | 2.533.311,00 |
| 21.07.2026 | 6,25 | 6,54 | 6,14 | 6,47 | 5,03% | 4.177.596,00 |
| 20.07.2026 | 6,14 | 6,31 | 6,13 | 6,16 | 1,82% | 2.494.145,00 |
| 17.07.2026 | 6,10 | 6,13 | 5,96 | 6,05 | -2,42% | 2.923.748,00 |
| 16.07.2026 | 6,15 | 6,34 | 6,13 | 6,20 | 0,65% | 2.714.947,00 |
| 15.07.2026 | 6,25 | 6,28 | 6,04 | 6,16 | -2,07% | 2.286.936,00 |
| 14.07.2026 | 6,12 | 6,38 | 6,12 | 6,29 | 3,28% | 2.954.822,00 |
| 13.07.2026 | 6,22 | 6,36 | 6,01 | 6,09 | -1,30% | 3.186.018,00 |
| 10.07.2026 | 6,03 | 6,18 | 5,93 | 6,17 | 4,58% | 3.237.069,00 |
| 09.07.2026 | 6,02 | 6,08 | 5,66 | 5,90 | -2,64% | 4.462.495,00 |
| 08.07.2026 | 5,94 | 6,10 | 5,91 | 6,06 | 2,89% | 2.846.505,00 |
| 07.07.2026 | 5,86 | 5,94 | 5,79 | 5,89 | 1,03% | 2.276.581,00 |
| 06.07.2026 | 5,78 | 6,19 | 5,72 | 5,83 | 0,34% | 3.180.169,00 |
| 02.07.2026 | 5,71 | 5,94 | 5,67 | 5,81 | 4,50% | 4.252.026,00 |
| 01.07.2026 | 5,51 | 5,61 | 5,49 | 5,56 | 0,36% | 3.543.742,00 |
| 30.06.2026 | 5,74 | 5,78 | 5,50 | 5,54 | -4,15% | 3.995.098,00 |
| 29.06.2026 | 5,85 | 5,98 | 5,78 | 5,78 | -1,20% | 4.527.484,00 |
| 26.06.2026 | 6,17 | 6,26 | 5,67 | 5,85 | -6,55% | 9.432.953,00 |
| 25.06.2026 | 6,44 | 6,63 | 6,16 | 6,26 | -3,25% | 9.167.811,00 |
| 24.06.2026 | 6,46 | 6,70 | 6,39 | 6,47 | 0,15% | 9.928.067,00 |
| 23.06.2026 | 6,15 | 6,48 | 6,10 | 6,46 | 4,03% | 7.887.853,00 |
| 22.06.2026 | 5,87 | 6,25 | 5,86 | 6,21 | 6,15% | 8.797.600,00 |
| 18.06.2026 | 5,56 | 5,86 | 5,41 | 5,85 | 5,03% | 7.113.619,00 |
| 17.06.2026 | 5,55 | 5,69 | 5,51 | 5,57 | 0,91% | 2.600.030,00 |
| 16.06.2026 | 5,47 | 5,64 | 5,40 | 5,52 | 1,47% | 6.603.840,00 |
| 15.06.2026 | 5,46 | 5,54 | 5,27 | 5,44 | -2,16% | 4.266.988,00 |
| 12.06.2026 | 5,15 | 5,57 | 5,13 | 5,56 | 7,96% | 4.335.278,00 |
| 11.06.2026 | 5,20 | 5,32 | 5,14 | 5,15 | -0,58% | 4.118.567,00 |
| 10.06.2026 | 5,12 | 5,27 | 5,05 | 5,18 | -2,63% | 2.980.002,00 |
| 09.06.2026 | 5,28 | 5,37 | 5,25 | 5,32 | 0,19% | 3.327.333,00 |
| 08.06.2026 | 5,45 | 5,49 | 5,27 | 5,31 | -1,48% | 3.300.601,00 |
| 05.06.2026 | 5,24 | 5,45 | 5,24 | 5,39 | 2,47% | 2.725.378,00 |
| 04.06.2026 | 5,20 | 5,30 | 5,20 | 5,26 | 0,77% | 2.422.683,00 |
| 03.06.2026 | 5,26 | 5,32 | 5,20 | 5,22 | -0,38% | 4.332.394,00 |
| 02.06.2026 | 5,27 | 5,30 | 5,20 | 5,24 | -0,57% | 3.185.051,00 |
| 01.06.2026 | 5,10 | 5,33 | 5,05 | 5,27 | 2,33% | 4.356.236,00 |
| 29.05.2026 | 5,16 | 5,17 | 5,06 | 5,15 | 2,18% | 5.059.462,00 |
| 28.05.2026 | 5,39 | 5,45 | 5,02 | 5,04 | -3,45% | 5.993.481,00 |
| 27.05.2026 | 5,27 | 5,30 | 5,17 | 5,22 | -2,06% | 3.391.706,00 |
| 26.05.2026 | 5,34 | 5,42 | 5,25 | 5,33 | -1,30% | 3.108.055,00 |
| 22.05.2026 | 5,50 | 5,54 | 5,29 | 5,40 | -1,82% | 2.976.908,00 |
| 21.05.2026 | 5,60 | 5,65 | 5,48 | 5,50 | -1,79% | 3.581.872,00 |
| 20.05.2026 | 5,54 | 5,67 | 5,50 | 5,60 | 1,45% | 1.776.038,00 |
| 19.05.2026 | 5,50 | 5,58 | 5,46 | 5,52 | 0,36% | 2.195.883,00 |
| 18.05.2026 | 5,47 | 5,62 | 5,46 | 5,50 | 0,55% | 2.002.987,00 |
| 15.05.2026 | 5,44 | 5,55 | 5,39 | 5,47 | -0,73% | 3.548.352,00 |
| 14.05.2026 | 5,62 | 5,63 | 5,46 | 5,51 | -1,61% | 2.486.470,00 |
| 13.05.2026 | 5,87 | 5,88 | 5,51 | 5,60 | -3,95% | 4.017.035,00 |
| 12.05.2026 | 5,82 | 5,86 | 5,74 | 5,83 | 0,17% | 2.069.238,00 |
| 11.05.2026 | 5,93 | 5,96 | 5,77 | 5,82 | -1,69% | 2.998.913,00 |
| 08.05.2026 | 5,90 | 6,02 | 5,86 | 5,92 | 1,02% | 2.247.435,00 |
| 07.05.2026 | 5,80 | 5,92 | 5,70 | 5,86 | 1,56% | 2.712.420,00 |
| 06.05.2026 | 5,83 | 5,92 | 5,74 | 5,77 | -3,03% | 2.723.734,00 |
| 05.05.2026 | 5,82 | 6,02 | 5,74 | 5,95 | 3,66% | 2.885.465,00 |
| 04.05.2026 | 5,79 | 5,96 | 5,71 | 5,74 | -0,35% | 3.230.622,00 |
| 01.05.2026 | 5,55 | 5,77 | 5,48 | 5,76 | 3,23% | 2.946.307,00 |
| 30.04.2026 | 5,58 | 5,63 | 5,50 | 5,58 | 0,90% | 3.301.779,00 |
| 29.04.2026 | 5,65 | 5,68 | 5,51 | 5,53 | -1,60% | 2.946.568,00 |
| 28.04.2026 | 5,70 | 5,74 | 5,56 | 5,62 | -0,53% | 2.747.690,00 |
| 27.04.2026 | 5,57 | 5,66 | 5,40 | 5,65 | 1,99% | 6.574.416,00 |
| 24.04.2026 | 5,38 | 5,54 | 5,30 | 5,54 | 1,65% | 3.616.101,00 |
| 23.04.2026 | 5,51 | 5,62 | 5,44 | 5,45 | -1,09% | 5.869.074,00 |
| 22.04.2026 | 5,72 | 5,77 | 5,40 | 5,51 | -5,33% | 12.180.162,00 |
| 21.04.2026 | 6,15 | 6,22 | 5,80 | 5,82 | -3,96% | 2.669.728,00 |
| 20.04.2026 | 6,01 | 6,09 | 5,80 | 6,06 | 0,50% | 3.418.049,00 |
| 17.04.2026 | 5,92 | 6,20 | 5,80 | 6,03 | 2,90% | 6.364.824,00 |