31,140€
-0,88%
Echtzeit-Aktienkurs International Seaways Inc
Bid:
Ask:
Aktienkurse zur International Seaways Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 31,46 | 32,82 | 31,46 | 32,76 | 4,28% | - |
| 01.07.2025 | 31,03 | 31,83 | 30,69 | 31,42 | 1,29% | - |
| 30.06.2025 | 31,78 | 32,16 | 30,65 | 31,02 | -2,18% | - |
| 27.06.2025 | 32,69 | 32,71 | 31,37 | 31,71 | -2,85% | - |
| 26.06.2025 | 33,00 | 33,03 | 32,36 | 32,64 | -1,20% | - |
| 25.06.2025 | 32,25 | 33,10 | 31,65 | 33,03 | 2,45% | - |
| 24.06.2025 | 33,61 | 33,78 | 32,22 | 32,24 | -4,63% | - |
| 23.06.2025 | 34,93 | 35,82 | 33,61 | 33,81 | -2,87% | - |
| 20.06.2025 | 35,39 | 35,74 | 34,14 | 34,81 | -1,51% | - |
| 19.06.2025 | 35,63 | 35,65 | 35,34 | 35,34 | -0,97% | 18,00 |
| 18.06.2025 | 35,19 | 35,90 | 34,73 | 35,69 | 1,05% | - |
| 17.06.2025 | 33,51 | 35,58 | 33,41 | 35,32 | 5,09% | - |
| 16.06.2025 | 34,67 | 34,83 | 32,93 | 33,61 | -2,79% | - |
| 13.06.2025 | 33,79 | 35,08 | 33,13 | 34,57 | 4,66% | - |
| 12.06.2025 | 32,48 | 33,23 | 31,90 | 33,03 | -0,02% | - |
| 11.06.2025 | 32,35 | 33,14 | 32,17 | 33,04 | 1,85% | - |
| 10.06.2025 | 32,21 | 32,69 | 32,16 | 32,44 | 0,82% | - |
| 09.06.2025 | 32,66 | 32,85 | 32,12 | 32,17 | -1,86% | - |
| 06.06.2025 | 33,04 | 33,50 | 32,35 | 32,78 | -0,50% | - |
| 05.06.2025 | 33,30 | 33,39 | 32,42 | 32,95 | -1,14% | - |
| 04.06.2025 | 32,72 | 33,33 | 32,41 | 33,33 | 1,86% | - |
| 03.06.2025 | 32,45 | 33,39 | 31,36 | 32,72 | 0,71% | 125,00 |
| 02.06.2025 | 32,57 | 32,79 | 32,17 | 32,49 | -0,47% | - |
| 30.05.2025 | 32,47 | 33,06 | 32,40 | 32,64 | 1,08% | - |
| 29.05.2025 | 32,72 | 32,82 | 31,74 | 32,29 | 0,44% | - |
| 28.05.2025 | 33,43 | 33,63 | 32,13 | 32,15 | -3,84% | - |
| 27.05.2025 | 33,06 | 33,69 | 32,89 | 33,44 | 0,98% | 300,00 |
| 26.05.2025 | 32,83 | 33,11 | 32,83 | 33,11 | 0,70% | - |
| 23.05.2025 | 32,13 | 32,98 | 31,67 | 32,88 | 1,78% | - |
| 22.05.2025 | 33,10 | 33,17 | 32,07 | 32,31 | -2,52% | - |
| 21.05.2025 | 33,84 | 33,90 | 33,01 | 33,14 | -2,14% | - |
| 20.05.2025 | 34,38 | 34,48 | 33,69 | 33,87 | -1,85% | - |
| 19.05.2025 | 34,86 | 34,90 | 34,04 | 34,51 | -1,93% | 1.200,00 |
| 16.05.2025 | 34,09 | 35,27 | 33,50 | 35,19 | 2,71% | - |
| 15.05.2025 | 34,23 | 34,29 | 33,58 | 34,26 | -0,38% | - |
| 14.05.2025 | 34,63 | 34,79 | 34,25 | 34,39 | 0,42% | - |
| 13.05.2025 | 34,22 | 34,83 | 33,93 | 34,24 | 0,03% | - |
| 12.05.2025 | 33,96 | 34,91 | 33,90 | 34,23 | 2,10% | - |
| 09.05.2025 | 32,60 | 33,72 | 32,43 | 33,53 | 2,85% | - |
| 08.05.2025 | 32,33 | 33,37 | 31,79 | 32,60 | 1,48% | - |
| 07.05.2025 | 32,31 | 32,42 | 31,54 | 32,12 | 0,03% | - |
| 06.05.2025 | 32,11 | 32,79 | 31,71 | 32,11 | -0,23% | - |
| 05.05.2025 | 30,62 | 32,69 | 30,61 | 32,19 | 4,21% | - |
| 02.05.2025 | 30,08 | 30,97 | 29,87 | 30,89 | 2,86% | - |
| 30.04.2025 | 30,46 | 30,49 | 29,58 | 30,03 | -1,49% | - |
| 29.04.2025 | 29,62 | 30,52 | 29,58 | 30,48 | 3,01% | - |
| 28.04.2025 | 29,70 | 30,09 | 29,36 | 29,59 | -0,97% | - |
| 25.04.2025 | 29,33 | 30,09 | 29,06 | 29,88 | 2,24% | 2.800,00 |
| 24.04.2025 | 28,38 | 29,29 | 28,17 | 29,23 | 2,35% | - |
| 23.04.2025 | 28,23 | 28,85 | 27,71 | 28,56 | 2,70% | - |
| 22.04.2025 | 28,13 | 28,86 | 27,78 | 27,81 | -5,15% | - |
| 17.04.2025 | 28,36 | 29,43 | 27,69 | 29,32 | 4,47% | - |
| 16.04.2025 | 27,34 | 28,27 | 27,31 | 28,06 | 0,90% | - |
| 15.04.2025 | 28,53 | 28,74 | 27,78 | 27,81 | -2,61% | - |
| 14.04.2025 | 29,34 | 29,78 | 28,41 | 28,56 | -2,68% | - |
| 11.04.2025 | 27,42 | 29,60 | 26,33 | 29,34 | 7,32% | - |
| 10.04.2025 | 28,69 | 28,74 | 26,60 | 27,34 | -5,10% | - |
| 09.04.2025 | 26,27 | 29,58 | 26,06 | 28,81 | 6,66% | 100,00 |
| 08.04.2025 | 29,31 | 29,98 | 26,56 | 27,01 | -6,93% | - |
| 07.04.2025 | 25,37 | 29,19 | 24,07 | 29,02 | 10,26% | 80,00 |
| 04.04.2025 | 27,93 | 28,28 | 24,80 | 26,32 | -6,47% | - |
| 03.04.2025 | 29,86 | 30,25 | 28,10 | 28,14 | -7,72% | 140,00 |
| 02.04.2025 | 30,88 | 30,93 | 30,08 | 30,50 | -1,21% | - |
| 01.04.2025 | 30,62 | 31,34 | 30,57 | 30,87 | 0,41% | - |
| 31.03.2025 | 30,58 | 30,92 | 29,68 | 30,75 | 0,00% | - |
| 28.03.2025 | 30,44 | 30,98 | 29,89 | 30,75 | 0,65% | - |
| 27.03.2025 | 31,99 | 32,03 | 30,30 | 30,55 | -4,92% | - |
| 26.03.2025 | 31,34 | 32,22 | 31,25 | 32,13 | 0,61% | 550,00 |
| 25.03.2025 | 31,77 | 32,23 | 31,06 | 31,93 | -0,58% | 164,00 |
| 24.03.2025 | 31,42 | 32,12 | 31,05 | 32,12 | 0,08% | - |
| 21.03.2025 | 32,56 | 32,59 | 31,16 | 32,09 | -0,63% | - |
| 20.03.2025 | 32,42 | 32,74 | 31,94 | 32,30 | 0,86% | - |
| 19.03.2025 | 31,42 | 32,74 | 31,41 | 32,02 | 3,32% | - |
| 18.03.2025 | 31,62 | 32,15 | 30,81 | 30,99 | -2,41% | - |
| 17.03.2025 | 30,78 | 32,35 | 30,72 | 31,76 | 3,39% | 125,00 |
| 14.03.2025 | 30,03 | 30,98 | 29,61 | 30,72 | 1,09% | 328,00 |
| 13.03.2025 | 30,48 | 31,37 | 30,32 | 30,39 | -0,67% | - |
| 12.03.2025 | 30,18 | 30,91 | 29,94 | 30,59 | 0,28% | - |
| 11.03.2025 | 30,93 | 31,24 | 29,48 | 30,51 | -2,94% | 444,00 |
| 10.03.2025 | 32,29 | 32,45 | 30,44 | 31,43 | -2,89% | - |
| 07.03.2025 | 32,04 | 33,21 | 31,64 | 32,37 | 0,70% | 10,00 |
| 06.03.2025 | 31,14 | 32,22 | 30,95 | 32,14 | 3,54% | - |
| 05.03.2025 | 32,42 | 32,42 | 30,86 | 31,04 | -4,18% | - |
| 04.03.2025 | 31,48 | 32,95 | 30,10 | 32,40 | 3,04% | - |
| 03.03.2025 | 32,20 | 32,73 | 30,39 | 31,44 | -2,00% | 975,00 |
| 28.02.2025 | 32,51 | 33,46 | 32,04 | 32,08 | -1,22% | - |
| 27.02.2025 | 34,92 | 35,99 | 32,02 | 32,48 | -6,75% | 222,00 |
| 26.02.2025 | 34,62 | 35,29 | 34,36 | 34,83 | 1,09% | 200,00 |
| 25.02.2025 | 35,71 | 36,41 | 34,36 | 34,45 | -4,01% | - |
| 24.02.2025 | 34,94 | 36,06 | 34,54 | 35,89 | 2,24% | 46,00 |
| 21.02.2025 | 35,61 | 36,48 | 35,07 | 35,11 | -1,27% | - |
| 20.02.2025 | 36,75 | 37,02 | 35,44 | 35,56 | -3,23% | - |
| 19.02.2025 | 36,90 | 37,75 | 36,33 | 36,74 | -0,38% | - |
| 18.02.2025 | 36,64 | 37,44 | 36,53 | 36,88 | 0,85% | - |
| 17.02.2025 | 36,43 | 36,60 | 36,43 | 36,57 | 0,43% | - |
| 14.02.2025 | 37,34 | 38,27 | 35,98 | 36,42 | -2,35% | - |
| 13.02.2025 | 38,71 | 39,09 | 37,23 | 37,29 | -3,87% | 1.500,00 |
| 12.02.2025 | 38,39 | 39,84 | 38,23 | 38,79 | 0,92% | - |
| 11.02.2025 | 38,34 | 38,93 | 38,14 | 38,44 | 0,27% | - |
| 10.02.2025 | 38,21 | 38,71 | 37,60 | 38,33 | 0,60% | - |