45,330€
-0,61%
Echtzeit-Aktienkurs International Seaways Inc
Bid:
Ask:
Aktienkurse zur International Seaways Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 45,79 | 45,87 | 45,76 | 45,79 | 0,38% | - |
| 26.11.2025 | 46,59 | 47,03 | 45,61 | 45,61 | -2,42% | - |
| 25.11.2025 | 47,24 | 47,30 | 46,27 | 46,74 | -0,13% | - |
| 24.11.2025 | 47,36 | 47,91 | 45,69 | 46,80 | 0,17% | - |
| 21.11.2025 | 46,08 | 46,97 | 45,93 | 46,72 | 0,90% | - |
| 20.11.2025 | 46,97 | 47,64 | 46,08 | 46,31 | -1,00% | - |
| 19.11.2025 | 47,18 | 47,31 | 46,06 | 46,78 | -0,96% | - |
| 18.11.2025 | 46,04 | 47,44 | 45,54 | 47,23 | 0,49% | - |
| 17.11.2025 | 46,54 | 47,00 | 46,05 | 47,00 | 2,82% | 22,00 |
| 14.11.2025 | 46,03 | 46,40 | 44,92 | 45,71 | -1,17% | - |
| 13.11.2025 | 46,33 | 46,94 | 45,94 | 46,25 | -0,18% | 150,00 |
| 12.11.2025 | 45,97 | 46,57 | 45,92 | 46,34 | 1,59% | - |
| 11.11.2025 | 46,38 | 46,62 | 45,61 | 45,61 | -0,59% | - |
| 10.11.2025 | 46,20 | 47,02 | 45,73 | 45,88 | 1,41% | - |
| 07.11.2025 | 45,46 | 45,50 | 44,94 | 45,24 | -0,56% | - |
| 06.11.2025 | 43,71 | 46,58 | 43,49 | 45,50 | 4,30% | - |
| 05.11.2025 | 42,89 | 43,66 | 42,66 | 43,62 | 1,84% | - |
| 04.11.2025 | 43,53 | 43,92 | 42,61 | 42,83 | -1,91% | - |
| 03.11.2025 | 44,19 | 44,59 | 43,50 | 43,67 | 0,30% | - |
| 31.10.2025 | 43,44 | 44,50 | 43,20 | 43,54 | 1,11% | - |
| 30.10.2025 | 43,66 | 43,95 | 42,95 | 43,06 | -1,46% | - |
| 29.10.2025 | 42,69 | 43,99 | 42,54 | 43,70 | 3,36% | - |
| 28.10.2025 | 41,74 | 42,67 | 41,54 | 42,28 | 1,62% | - |
| 27.10.2025 | 41,72 | 41,80 | 41,20 | 41,60 | -0,26% | - |
| 24.10.2025 | 42,61 | 42,73 | 41,22 | 41,71 | -1,94% | - |
| 23.10.2025 | 40,09 | 42,66 | 39,96 | 42,54 | 7,51% | - |
| 22.10.2025 | 39,00 | 39,57 | 38,75 | 39,57 | -0,80% | - |
| 21.10.2025 | 39,81 | 40,13 | 39,75 | 39,89 | 0,20% | - |
| 20.10.2025 | 39,63 | 40,61 | 39,54 | 39,81 | 0,81% | - |
| 17.10.2025 | 38,02 | 39,79 | 37,93 | 39,49 | 3,23% | - |
| 16.10.2025 | 37,75 | 39,45 | 37,72 | 38,25 | 2,11% | 54,00 |
| 15.10.2025 | 37,33 | 38,23 | 37,25 | 37,46 | 1,16% | - |
| 14.10.2025 | 37,78 | 37,86 | 36,63 | 37,03 | -2,42% | - |
| 13.10.2025 | 37,67 | 38,46 | 37,58 | 37,95 | 2,10% | - |
| 10.10.2025 | 38,70 | 38,72 | 37,17 | 37,17 | -4,14% | - |
| 09.10.2025 | 37,88 | 38,78 | 37,88 | 38,78 | 2,77% | - |
| 08.10.2025 | 38,20 | 38,57 | 37,44 | 37,73 | -0,98% | - |
| 07.10.2025 | 39,29 | 39,55 | 37,56 | 38,11 | -3,00% | - |
| 06.10.2025 | 40,25 | 40,56 | 39,26 | 39,29 | -0,82% | - |
| 03.10.2025 | 39,17 | 40,16 | 39,14 | 39,61 | 2,11% | - |
| 02.10.2025 | 39,31 | 39,37 | 38,50 | 38,79 | -2,34% | - |
| 01.10.2025 | 39,01 | 39,79 | 38,88 | 39,72 | 1,85% | - |
| 30.09.2025 | 39,62 | 39,84 | 39,00 | 39,00 | -0,74% | - |
| 29.09.2025 | 40,37 | 40,81 | 38,86 | 39,29 | -2,53% | 577,00 |
| 26.09.2025 | 40,60 | 40,79 | 40,13 | 40,31 | -0,31% | - |
| 25.09.2025 | 40,51 | 40,79 | 40,10 | 40,44 | -0,27% | - |
| 24.09.2025 | 41,05 | 41,41 | 40,45 | 40,55 | -1,00% | - |
| 23.09.2025 | 40,01 | 41,28 | 40,01 | 40,96 | 1,89% | 600,00 |
| 22.09.2025 | 40,50 | 40,67 | 40,11 | 40,20 | -0,09% | - |
| 19.09.2025 | 41,45 | 41,71 | 40,16 | 40,23 | -2,91% | - |
| 18.09.2025 | 41,68 | 41,85 | 40,88 | 41,44 | 0,25% | - |
| 17.09.2025 | 40,84 | 41,44 | 40,73 | 41,33 | 0,63% | - |
| 16.09.2025 | 41,74 | 42,02 | 40,90 | 41,07 | -1,63% | - |
| 15.09.2025 | 40,35 | 42,41 | 40,32 | 41,75 | 3,60% | - |
| 12.09.2025 | 39,85 | 40,89 | 39,76 | 40,30 | 1,82% | - |
| 11.09.2025 | 39,52 | 39,68 | 39,43 | 39,58 | 0,42% | - |
| 10.09.2025 | 40,02 | 40,07 | 39,28 | 39,42 | -2,67% | - |
| 09.09.2025 | 40,54 | 40,69 | 39,68 | 40,50 | 0,05% | - |
| 08.09.2025 | 39,96 | 40,77 | 39,72 | 40,48 | 1,31% | - |
| 05.09.2025 | 39,47 | 40,12 | 39,02 | 39,95 | 1,31% | - |
| 04.09.2025 | 39,44 | 39,85 | 38,71 | 39,44 | -0,14% | - |
| 03.09.2025 | 38,69 | 39,85 | 38,65 | 39,49 | 1,75% | 60,00 |
| 02.09.2025 | 38,66 | 39,22 | 38,46 | 38,81 | -0,03% | - |
| 01.09.2025 | 38,65 | 38,82 | 38,65 | 38,82 | -0,13% | - |
| 29.08.2025 | 38,61 | 38,98 | 38,02 | 38,87 | 0,36% | - |
| 28.08.2025 | 38,47 | 38,82 | 38,13 | 38,73 | 0,85% | - |
| 27.08.2025 | 37,98 | 38,70 | 37,98 | 38,41 | 1,23% | - |
| 26.08.2025 | 38,08 | 38,19 | 37,43 | 37,94 | -0,67% | - |
| 25.08.2025 | 38,16 | 38,38 | 37,69 | 38,20 | -0,01% | - |
| 22.08.2025 | 38,40 | 38,83 | 37,98 | 38,20 | -0,07% | - |
| 21.08.2025 | 36,26 | 38,39 | 36,07 | 38,23 | 5,45% | - |
| 20.08.2025 | 35,58 | 36,65 | 35,48 | 36,25 | 1,68% | - |
| 19.08.2025 | 36,56 | 36,79 | 35,57 | 35,65 | -2,65% | - |
| 18.08.2025 | 35,62 | 37,04 | 35,38 | 36,62 | 2,89% | 1.200,00 |
| 15.08.2025 | 35,79 | 35,79 | 35,24 | 35,59 | -0,14% | - |
| 14.08.2025 | 36,12 | 36,63 | 35,39 | 35,64 | -1,45% | - |
| 13.08.2025 | 36,16 | 36,44 | 35,68 | 36,17 | -0,06% | 150,00 |
| 12.08.2025 | 36,09 | 36,81 | 36,04 | 36,19 | 0,42% | - |
| 11.08.2025 | 36,79 | 37,14 | 35,51 | 36,04 | -0,57% | - |
| 08.08.2025 | 37,02 | 37,99 | 36,05 | 36,24 | -1,79% | - |
| 07.08.2025 | 37,47 | 37,87 | 36,49 | 36,90 | -1,73% | - |
| 06.08.2025 | 37,51 | 38,93 | 36,30 | 37,55 | 0,43% | - |
| 05.08.2025 | 36,11 | 37,56 | 36,04 | 37,39 | 3,85% | - |
| 04.08.2025 | 34,85 | 36,09 | 34,50 | 36,01 | 3,48% | - |
| 01.08.2025 | 34,82 | 35,07 | 33,80 | 34,80 | -0,43% | - |
| 31.07.2025 | 35,93 | 36,09 | 34,74 | 34,95 | -2,66% | - |
| 30.07.2025 | 35,57 | 36,69 | 35,51 | 35,90 | 0,57% | - |
| 29.07.2025 | 35,47 | 35,85 | 35,00 | 35,70 | 0,86% | - |
| 28.07.2025 | 34,45 | 35,39 | 34,45 | 35,39 | 3,24% | - |
| 25.07.2025 | 34,70 | 34,72 | 33,86 | 34,28 | -1,01% | - |
| 24.07.2025 | 34,26 | 34,79 | 34,20 | 34,63 | 0,54% | 95,00 |
| 23.07.2025 | 33,16 | 34,68 | 33,03 | 34,45 | 4,36% | - |
| 22.07.2025 | 32,76 | 33,34 | 32,67 | 33,01 | 0,49% | - |
| 21.07.2025 | 33,46 | 33,64 | 32,72 | 32,85 | -1,88% | - |
| 18.07.2025 | 33,88 | 34,02 | 33,44 | 33,48 | -1,33% | - |
| 17.07.2025 | 33,01 | 34,13 | 32,83 | 33,93 | 2,87% | - |
| 16.07.2025 | 32,90 | 33,38 | 32,42 | 32,98 | -0,29% | - |
| 15.07.2025 | 33,61 | 33,72 | 33,05 | 33,08 | -1,62% | - |
| 14.07.2025 | 34,12 | 34,31 | 33,02 | 33,62 | -1,85% | - |
| 11.07.2025 | 33,94 | 34,53 | 33,78 | 34,26 | 0,53% | - |