27,670€
0,33%
Echtzeit-Aktienkurs International Seaways
Bid:
Ask:
Aktienkurse zur International Seaways Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.02.2025 | 38,22 | 38,73 | 38,01 | 38,10 | -0,17% | - |
| 06.02.2025 | 39,22 | 39,41 | 37,90 | 38,17 | -2,40% | - |
| 05.02.2025 | 39,34 | 39,36 | 38,15 | 39,11 | -0,84% | - |
| 04.02.2025 | 37,81 | 39,46 | 37,02 | 39,44 | 4,24% | - |
| 03.02.2025 | 37,68 | 39,31 | 37,19 | 37,83 | 0,75% | - |
| 31.01.2025 | 37,60 | 38,31 | 36,88 | 37,55 | 0,44% | 200,00 |
| 30.01.2025 | 36,05 | 37,57 | 35,77 | 37,39 | 3,85% | - |
| 29.01.2025 | 34,81 | 36,28 | 34,73 | 36,00 | 3,45% | - |
| 28.01.2025 | 34,32 | 35,20 | 34,31 | 34,80 | 1,41% | - |
| 27.01.2025 | 34,24 | 34,91 | 33,80 | 34,32 | 0,59% | - |
| 24.01.2025 | 35,77 | 35,85 | 33,70 | 34,12 | -3,85% | - |
| 23.01.2025 | 34,89 | 35,64 | 34,88 | 35,48 | 1,72% | - |
| 22.01.2025 | 35,47 | 35,80 | 34,78 | 34,88 | -1,44% | 300,00 |
| 21.01.2025 | 37,32 | 37,62 | 35,32 | 35,39 | -4,99% | 2.124,00 |
| 20.01.2025 | 37,31 | 37,51 | 36,70 | 37,25 | -0,57% | 225,00 |
| 17.01.2025 | 38,32 | 38,76 | 37,12 | 37,47 | -2,01% | - |
| 16.01.2025 | 40,48 | 40,62 | 38,17 | 38,24 | -5,41% | - |
| 15.01.2025 | 40,05 | 40,42 | 39,54 | 40,42 | 1,10% | - |
| 14.01.2025 | 40,78 | 40,80 | 39,30 | 39,98 | -1,28% | - |
| 13.01.2025 | 39,77 | 41,48 | 39,69 | 40,50 | 2,04% | 240,00 |
| 10.01.2025 | 37,32 | 40,56 | 37,02 | 39,69 | 7,23% | - |
| 09.01.2025 | 37,02 | 37,33 | 36,98 | 37,02 | 0,07% | - |
| 08.01.2025 | 37,14 | 37,56 | 35,82 | 36,99 | -0,31% | - |
| 07.01.2025 | 34,19 | 37,11 | 33,97 | 37,11 | 8,84% | - |
| 06.01.2025 | 34,33 | 35,39 | 33,95 | 34,09 | -0,86% | - |
| 03.01.2025 | 35,35 | 35,45 | 34,21 | 34,39 | -2,67% | - |
| 02.01.2025 | 34,74 | 36,17 | 34,70 | 35,33 | 4,00% | 200,00 |
| 30.12.2024 | 34,35 | 34,42 | 33,95 | 33,97 | -1,03% | - |
| 27.12.2024 | 34,79 | 35,12 | 34,14 | 34,33 | 5,73% | - |
| 23.12.2024 | 31,26 | 32,47 | 31,15 | 32,47 | 4,10% | - |
| 20.12.2024 | 31,30 | 31,75 | 30,65 | 31,19 | -0,56% | - |
| 19.12.2024 | 32,14 | 32,45 | 31,36 | 31,36 | -2,67% | - |
| 18.12.2024 | 31,73 | 32,66 | 31,72 | 32,22 | 1,61% | 494,00 |
| 17.12.2024 | 32,25 | 32,31 | 31,19 | 31,71 | -1,83% | 200,00 |
| 16.12.2024 | 33,23 | 33,60 | 32,02 | 32,30 | -3,03% | 20,00 |
| 13.12.2024 | 33,20 | 33,42 | 32,78 | 33,31 | -3,01% | - |
| 12.12.2024 | 34,32 | 34,78 | 33,78 | 34,35 | -0,36% | - |
| 11.12.2024 | 35,38 | 36,17 | 34,43 | 34,47 | -2,46% | - |
| 10.12.2024 | 35,68 | 36,27 | 35,34 | 35,34 | -0,41% | 1.250,00 |
| 09.12.2024 | 35,24 | 36,13 | 35,14 | 35,49 | 1,04% | - |
| 06.12.2024 | 35,49 | 35,72 | 34,73 | 35,12 | -0,90% | - |
| 05.12.2024 | 36,28 | 37,41 | 35,32 | 35,44 | -2,27% | 150,00 |
| 04.12.2024 | 37,83 | 38,02 | 36,20 | 36,27 | -4,02% | - |
| 03.12.2024 | 36,46 | 37,86 | 36,19 | 37,79 | 3,61% | - |
| 02.12.2024 | 37,00 | 37,32 | 36,39 | 36,47 | -4,22% | - |
| 29.11.2024 | 37,47 | 38,18 | 36,55 | 38,08 | 1,38% | 20,00 |
| 28.11.2024 | 37,60 | 37,75 | 37,51 | 37,56 | 0,17% | 220,00 |
| 27.11.2024 | 37,91 | 38,12 | 36,35 | 37,49 | -0,49% | 630,00 |
| 26.11.2024 | 38,95 | 39,27 | 37,68 | 37,68 | -3,11% | - |
| 25.11.2024 | 39,59 | 39,91 | 38,56 | 38,89 | -2,24% | - |
| 22.11.2024 | 39,52 | 40,02 | 39,32 | 39,78 | 0,68% | 27,00 |
| 21.11.2024 | 39,70 | 39,99 | 38,92 | 39,51 | -0,57% | 600,00 |