45,300€
1,75%
Echtzeit-Aktienkurs International Seaways Inc
Bid:
Ask:
Aktienkurse zur International Seaways Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 44,44 | 45,41 | 44,33 | 45,30 | 1,83% | - |
| 13.09.2024 | 44,31 | 45,41 | 44,30 | 44,49 | 0,21% | 200,00 |
| 12.09.2024 | 43,46 | 45,50 | 43,26 | 44,39 | 2,53% | - |
| 11.09.2024 | 42,68 | 43,64 | 42,16 | 43,30 | -1,04% | - |
| 10.09.2024 | 44,67 | 46,31 | 43,01 | 43,75 | -2,28% | - |
| 09.09.2024 | 45,14 | 45,39 | 44,59 | 44,77 | -0,41% | - |
| 06.09.2024 | 44,68 | 45,53 | 44,45 | 44,96 | 0,58% | - |
| 05.09.2024 | 44,95 | 45,27 | 43,67 | 44,70 | -0,72% | - |
| 04.09.2024 | 44,93 | 45,44 | 44,61 | 45,02 | -0,45% | - |
| 03.09.2024 | 46,81 | 46,87 | 45,15 | 45,23 | -3,45% | - |
| 02.09.2024 | 46,90 | 46,90 | 46,71 | 46,84 | -0,06% | - |
| 30.08.2024 | 45,99 | 47,61 | 45,91 | 46,87 | 3,22% | - |
| 29.08.2024 | 45,52 | 45,97 | 45,23 | 45,41 | -0,13% | - |
| 28.08.2024 | 45,86 | 46,31 | 44,75 | 45,47 | -0,55% | - |
| 27.08.2024 | 45,77 | 45,85 | 45,33 | 45,72 | -0,03% | - |
| 26.08.2024 | 45,50 | 46,86 | 45,48 | 45,74 | 0,69% | - |
| 23.08.2024 | 45,08 | 46,00 | 44,94 | 45,42 | 1,00% | - |
| 22.08.2024 | 45,06 | 45,56 | 44,84 | 44,97 | -0,04% | - |
| 21.08.2024 | 45,23 | 46,50 | 44,67 | 44,99 | -0,42% | - |
| 20.08.2024 | 45,30 | 45,62 | 44,95 | 45,18 | -0,82% | - |
| 19.08.2024 | 45,79 | 46,48 | 45,31 | 45,56 | -1,01% | - |
| 16.08.2024 | 46,34 | 46,64 | 45,80 | 46,02 | -0,55% | - |
| 15.08.2024 | 45,26 | 46,65 | 45,19 | 46,28 | 2,45% | - |
| 14.08.2024 | 44,78 | 45,47 | 44,20 | 45,17 | 0,97% | - |
| 13.08.2024 | 45,54 | 46,22 | 44,55 | 44,74 | -1,65% | - |
| 12.08.2024 | 44,99 | 45,93 | 44,93 | 45,49 | 1,17% | - |
| 09.08.2024 | 45,21 | 45,71 | 44,81 | 44,96 | 0,90% | - |
| 08.08.2024 | 45,08 | 45,93 | 44,56 | 44,56 | -0,67% | - |
| 07.08.2024 | 47,17 | 48,17 | 44,46 | 44,86 | -4,29% | - |
| 06.08.2024 | 46,33 | 47,41 | 45,43 | 46,87 | 2,19% | - |
| 05.08.2024 | 46,98 | 47,09 | 43,68 | 45,87 | -3,50% | - |
| 02.08.2024 | 50,16 | 50,42 | 47,32 | 47,53 | -5,79% | - |
| 01.08.2024 | 51,94 | 52,67 | 49,91 | 50,45 | -2,46% | - |
| 31.07.2024 | 51,10 | 52,23 | 51,10 | 51,72 | 1,09% | - |
| 30.07.2024 | 51,08 | 51,87 | 51,00 | 51,16 | 0,18% | - |
| 29.07.2024 | 50,85 | 51,97 | 50,51 | 51,07 | 1,18% | - |
| 26.07.2024 | 51,00 | 51,18 | 50,18 | 50,48 | -0,85% | - |
| 25.07.2024 | 52,20 | 52,25 | 50,82 | 50,91 | -2,51% | - |
| 24.07.2024 | 53,35 | 53,91 | 52,08 | 52,22 | -2,34% | - |
| 23.07.2024 | 53,81 | 54,53 | 53,14 | 53,47 | -0,78% | - |
| 22.07.2024 | 51,59 | 53,94 | 51,54 | 53,89 | 4,38% | - |
| 19.07.2024 | 50,75 | 51,63 | 50,59 | 51,63 | 1,75% | - |
| 18.07.2024 | 51,79 | 52,12 | 50,01 | 50,74 | -1,88% | - |
| 17.07.2024 | 52,43 | 52,53 | 51,29 | 51,71 | -1,49% | 180,00 |
| 16.07.2024 | 52,03 | 52,74 | 51,86 | 52,49 | 0,94% | - |
| 15.07.2024 | 51,23 | 52,43 | 51,14 | 52,00 | 1,78% | - |
| 12.07.2024 | 52,38 | 52,89 | 50,93 | 51,09 | -2,37% | 300,00 |
| 11.07.2024 | 52,78 | 52,78 | 51,30 | 52,33 | -0,82% | - |
| 10.07.2024 | 52,45 | 53,12 | 52,37 | 52,76 | 0,51% | - |
| 09.07.2024 | 52,29 | 53,10 | 51,85 | 52,49 | -0,76% | - |
| 08.07.2024 | 53,78 | 54,26 | 52,86 | 52,89 | -1,71% | - |
| 05.07.2024 | 55,68 | 55,96 | 53,80 | 53,81 | -3,41% | - |
| 04.07.2024 | 55,79 | 55,93 | 55,69 | 55,71 | -0,70% | - |
| 03.07.2024 | 55,80 | 56,25 | 55,28 | 56,10 | 0,48% | - |
| 02.07.2024 | 55,36 | 56,17 | 54,83 | 55,83 | 1,21% | - |
| 01.07.2024 | 55,07 | 55,74 | 53,93 | 55,16 | 0,00% | - |
| 28.06.2024 | 55,43 | 56,13 | 54,58 | 55,16 | -0,36% | - |
| 27.06.2024 | 56,04 | 56,81 | 54,84 | 55,36 | -1,48% | - |
| 26.06.2024 | 56,34 | 56,76 | 55,83 | 56,19 | -0,16% | - |
| 25.06.2024 | 56,16 | 56,81 | 55,93 | 56,28 | 0,37% | - |
| 24.06.2024 | 55,95 | 56,49 | 55,64 | 56,07 | 0,16% | - |
| 21.06.2024 | 54,77 | 56,54 | 54,71 | 55,98 | 2,13% | - |
| 20.06.2024 | 52,55 | 55,46 | 52,55 | 54,81 | 4,52% | - |
| 19.06.2024 | 52,53 | 52,58 | 52,41 | 52,44 | -0,23% | - |
| 18.06.2024 | 51,19 | 52,59 | 51,01 | 52,56 | 2,46% | - |
| 17.06.2024 | 51,27 | 51,57 | 50,81 | 51,30 | 0,08% | - |
| 14.06.2024 | 53,25 | 53,80 | 51,24 | 51,26 | -3,68% | - |
| 13.06.2024 | 54,40 | 54,54 | 52,86 | 53,22 | -2,40% | - |
| 12.06.2024 | 56,47 | 56,51 | 53,28 | 54,53 | -3,47% | - |
| 11.06.2024 | 57,54 | 57,74 | 55,36 | 56,49 | -1,93% | - |
| 10.06.2024 | 57,34 | 57,90 | 57,04 | 57,60 | 0,82% | - |
| 07.06.2024 | 57,49 | 57,84 | 57,03 | 57,13 | -0,44% | - |
| 06.06.2024 | 58,01 | 58,21 | 56,95 | 57,38 | -1,21% | - |
| 05.06.2024 | 57,36 | 58,45 | 57,17 | 58,08 | 1,59% | - |
| 04.06.2024 | 58,36 | 58,80 | 57,07 | 57,17 | -2,17% | - |
| 03.06.2024 | 59,52 | 60,34 | 58,19 | 58,44 | -1,58% | - |
| 31.05.2024 | 60,02 | 60,07 | 59,01 | 59,38 | -1,02% | - |
| 30.05.2024 | 58,35 | 60,27 | 58,20 | 59,99 | 2,25% | - |
| 29.05.2024 | 58,92 | 59,34 | 58,48 | 58,67 | -0,64% | - |
| 28.05.2024 | 59,93 | 60,39 | 59,00 | 59,05 | -1,70% | - |
| 27.05.2024 | 60,02 | 60,07 | 59,89 | 60,07 | 0,12% | 60,00 |
| 24.05.2024 | 59,35 | 60,18 | 59,14 | 60,00 | 1,23% | - |
| 23.05.2024 | 59,17 | 59,72 | 59,00 | 59,27 | 0,25% | - |
| 22.05.2024 | 59,81 | 59,83 | 58,76 | 59,12 | -1,15% | - |
| 21.05.2024 | 58,88 | 59,95 | 58,46 | 59,81 | 1,39% | 600,00 |
| 20.05.2024 | 58,19 | 59,24 | 58,01 | 58,99 | 1,44% | - |
| 17.05.2024 | 58,32 | 58,67 | 57,55 | 58,15 | -0,55% | - |
| 16.05.2024 | 57,68 | 58,68 | 57,58 | 58,47 | 1,46% | - |
| 15.05.2024 | 57,96 | 58,09 | 57,07 | 57,63 | -0,47% | - |
| 14.05.2024 | 57,19 | 57,95 | 56,43 | 57,90 | 1,33% | - |
| 13.05.2024 | 57,05 | 57,60 | 56,64 | 57,14 | 0,11% | - |
| 10.05.2024 | 57,63 | 58,51 | 57,06 | 57,08 | -0,52% | - |
| 09.05.2024 | 56,98 | 58,10 | 56,25 | 57,38 | 7,33% | - |
| 08.05.2024 | 52,75 | 57,28 | 52,70 | 53,46 | 1,62% | 500,00 |
| 07.05.2024 | 52,39 | 53,67 | 52,13 | 52,61 | 0,63% | 1.000,00 |
| 06.05.2024 | 52,24 | 53,20 | 52,18 | 52,28 | 0,19% | - |
| 03.05.2024 | 52,17 | 52,71 | 51,51 | 52,18 | 0,50% | - |
| 02.05.2024 | 50,97 | 52,34 | 50,89 | 51,92 | 0,17% | - |
| 30.04.2024 | 51,86 | 52,34 | 51,35 | 51,83 | 0,06% | - |
| 29.04.2024 | 51,55 | 51,96 | 51,31 | 51,80 | 0,60% | - |