31,530€
-1,00%
Echtzeit-Aktienkurs International Seaways
Bid:
Ask:
Aktienkurse zur International Seaways Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.11.2024 | 39,76 | 40,34 | 39,50 | 39,73 | 0,26% | - |
| 19.11.2024 | 39,56 | 40,29 | 39,28 | 39,63 | 0,20% | 120,00 |
| 18.11.2024 | 39,52 | 39,80 | 39,09 | 39,55 | 0,93% | 50,00 |
| 15.11.2024 | 40,32 | 40,66 | 39,18 | 39,18 | -3,28% | - |
| 14.11.2024 | 40,22 | 41,17 | 40,17 | 40,51 | 0,71% | 160,00 |
| 13.11.2024 | 39,64 | 40,68 | 39,19 | 40,23 | 1,84% | - |
| 12.11.2024 | 39,98 | 40,32 | 39,13 | 39,50 | -0,18% | 100,00 |
| 11.11.2024 | 40,33 | 40,90 | 39,56 | 39,57 | -1,54% | 776,00 |
| 08.11.2024 | 40,72 | 41,08 | 39,82 | 40,19 | -1,07% | - |
| 07.11.2024 | 41,80 | 42,91 | 40,60 | 40,63 | -2,80% | - |
| 06.11.2024 | 41,08 | 42,61 | 40,04 | 41,80 | 5,37% | - |
| 05.11.2024 | 39,82 | 40,03 | 39,34 | 39,67 | -0,13% | - |
| 04.11.2024 | 40,17 | 40,46 | 39,66 | 39,72 | -1,97% | - |
| 01.11.2024 | 39,93 | 40,52 | 39,87 | 40,52 | 0,65% | - |
| 31.10.2024 | 39,79 | 40,49 | 39,16 | 40,26 | -1,48% | - |
| 30.10.2024 | 40,80 | 41,16 | 39,66 | 40,86 | -1,64% | 40,00 |
| 29.10.2024 | 41,37 | 41,68 | 40,42 | 41,54 | -0,69% | 25,00 |
| 28.10.2024 | 42,34 | 42,58 | 40,85 | 41,83 | -0,65% | - |
| 25.10.2024 | 41,58 | 42,73 | 41,57 | 42,11 | 1,32% | - |
| 24.10.2024 | 41,75 | 44,00 | 41,37 | 41,56 | -0,62% | - |
| 23.10.2024 | 44,38 | 44,62 | 41,51 | 41,82 | -5,96% | 72,00 |
| 22.10.2024 | 45,50 | 46,04 | 44,41 | 44,47 | -2,91% | 410,00 |
| 21.10.2024 | 46,06 | 48,06 | 45,11 | 45,80 | -0,43% | 1.870,00 |
| 18.10.2024 | 45,30 | 46,35 | 45,20 | 46,00 | 1,43% | 383,00 |
| 17.10.2024 | 45,35 | 46,37 | 44,77 | 45,35 | 0,41% | 1.500,00 |
| 16.10.2024 | 44,78 | 45,72 | 44,53 | 45,17 | 1,33% | 1.875,00 |
| 15.10.2024 | 46,11 | 46,64 | 44,57 | 44,57 | -4,15% | 610,00 |
| 14.10.2024 | 47,52 | 47,64 | 46,48 | 46,50 | -2,13% | - |
| 11.10.2024 | 47,56 | 47,88 | 47,01 | 47,51 | -0,04% | - |
| 10.10.2024 | 47,34 | 47,92 | 47,29 | 47,53 | 0,32% | - |
| 09.10.2024 | 48,35 | 48,66 | 47,31 | 47,38 | -2,07% | - |
| 08.10.2024 | 49,22 | 49,81 | 47,90 | 48,38 | -1,69% | - |
| 07.10.2024 | 48,74 | 49,44 | 48,51 | 49,21 | 0,96% | - |
| 04.10.2024 | 49,29 | 49,95 | 48,59 | 48,74 | -0,97% | - |
| 03.10.2024 | 47,97 | 49,54 | 47,76 | 49,22 | 2,63% | - |
| 02.10.2024 | 46,33 | 48,00 | 46,26 | 47,96 | 3,20% | - |
| 01.10.2024 | 46,25 | 47,17 | 45,75 | 46,47 | 0,39% | - |
| 30.09.2024 | 46,39 | 46,41 | 45,69 | 46,29 | -0,25% | - |
| 27.09.2024 | 46,64 | 46,72 | 46,09 | 46,41 | -0,40% | - |
| 26.09.2024 | 45,51 | 46,86 | 45,29 | 46,59 | 2,45% | - |
| 25.09.2024 | 46,06 | 46,19 | 45,21 | 45,48 | -1,67% | - |
| 24.09.2024 | 45,61 | 46,32 | 45,54 | 46,25 | 1,29% | - |
| 23.09.2024 | 45,07 | 45,76 | 44,99 | 45,66 | 1,46% | - |
| 20.09.2024 | 46,38 | 46,42 | 44,74 | 45,00 | -2,99% | - |
| 19.09.2024 | 45,71 | 46,76 | 45,63 | 46,39 | 1,78% | - |
| 18.09.2024 | 45,88 | 46,19 | 45,55 | 45,58 | -0,59% | - |
| 17.09.2024 | 45,45 | 46,15 | 45,18 | 45,85 | 0,94% | - |
| 16.09.2024 | 44,44 | 45,47 | 44,33 | 45,42 | 2,10% | - |
| 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% | - |