61,150€
0,84%
Echtzeit-Aktienkurs International Seaways Inc
Bid:
Ask:
Aktienkurse zur International Seaways Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 60,84 | 60,90 | 60,27 | 60,35 | -0,61% | - |
| 26.03.2026 | 60,73 | 62,44 | 60,38 | 60,72 | -0,16% | - |
| 25.03.2026 | 63,05 | 63,61 | 59,99 | 60,82 | -3,46% | 2.500,00 |
| 24.03.2026 | 60,36 | 63,53 | 60,19 | 63,00 | 4,48% | - |
| 23.03.2026 | 59,06 | 60,72 | 58,80 | 60,30 | 2,88% | - |
| 20.03.2026 | 59,89 | 61,11 | 58,29 | 58,61 | -5,01% | - |
| 19.03.2026 | 60,67 | 62,39 | 58,92 | 61,70 | 1,87% | - |
| 18.03.2026 | 59,03 | 61,59 | 58,90 | 60,57 | 3,24% | - |
| 17.03.2026 | 59,54 | 60,14 | 58,21 | 58,67 | -1,63% | - |
| 16.03.2026 | 58,03 | 59,65 | 57,69 | 59,64 | 3,31% | - |
| 13.03.2026 | 58,01 | 58,49 | 57,21 | 57,73 | -0,43% | - |
| 12.03.2026 | 60,47 | 60,73 | 57,88 | 57,98 | -4,72% | - |
| 11.03.2026 | 63,21 | 63,35 | 60,21 | 60,85 | -3,72% | 4.420,00 |
| 10.03.2026 | 65,24 | 65,61 | 62,92 | 63,20 | -3,04% | - |
| 09.03.2026 | 64,50 | 66,68 | 61,88 | 65,18 | 4,46% | - |
| 06.03.2026 | 62,60 | 62,68 | 60,97 | 62,40 | -0,18% | 748,00 |
| 05.03.2026 | 64,84 | 65,03 | 61,64 | 62,51 | -3,52% | - |
| 04.03.2026 | 64,82 | 65,59 | 63,49 | 64,79 | -0,45% | 27,00 |
| 03.03.2026 | 66,30 | 66,45 | 63,08 | 65,08 | -0,49% | 36,00 |
| 02.03.2026 | 70,00 | 70,96 | 63,33 | 65,40 | 2,28% | - |
| 27.02.2026 | 61,11 | 64,00 | 60,70 | 63,94 | 4,07% | - |
| 26.02.2026 | 58,68 | 61,59 | 58,27 | 61,44 | 4,35% | - |
| 25.02.2026 | 59,12 | 59,73 | 58,51 | 58,88 | -0,61% | 900,00 |
| 24.02.2026 | 56,59 | 59,31 | 56,51 | 59,24 | 4,13% | 2.909,00 |
| 23.02.2026 | 56,74 | 57,21 | 55,98 | 56,89 | -0,59% | - |
| 20.02.2026 | 57,16 | 57,31 | 56,00 | 57,23 | 0,47% | - |
| 19.02.2026 | 55,46 | 57,22 | 55,19 | 56,96 | 2,72% | - |
| 18.02.2026 | 54,43 | 56,14 | 54,30 | 55,45 | 1,78% | - |
| 17.02.2026 | 53,88 | 54,54 | 53,20 | 54,48 | 1,30% | - |
| 16.02.2026 | 53,98 | 54,28 | 53,74 | 53,78 | 0,06% | - |
| 13.02.2026 | 52,24 | 53,77 | 51,58 | 53,75 | 2,77% | 16.000,00 |
| 12.02.2026 | 52,90 | 53,31 | 52,03 | 52,30 | -1,21% | - |
| 11.02.2026 | 51,00 | 53,01 | 50,90 | 52,94 | 3,82% | - |
| 10.02.2026 | 51,23 | 51,30 | 50,68 | 50,99 | -0,39% | - |
| 09.02.2026 | 51,59 | 51,68 | 50,76 | 51,19 | -0,87% | - |
| 06.02.2026 | 49,65 | 51,83 | 49,44 | 51,64 | 4,09% | - |
| 05.02.2026 | 49,97 | 50,75 | 49,49 | 49,61 | -0,76% | 2.150,00 |
| 04.02.2026 | 51,70 | 51,89 | 49,82 | 49,99 | -2,86% | - |
| 03.02.2026 | 51,16 | 51,76 | 50,26 | 51,46 | 0,78% | 1.330,00 |
| 02.02.2026 | 49,87 | 51,62 | 49,66 | 51,06 | 1,41% | - |
| 30.01.2026 | 49,40 | 50,65 | 49,27 | 50,35 | 1,85% | - |
| 29.01.2026 | 49,75 | 50,60 | 48,79 | 49,44 | -1,13% | - |
| 28.01.2026 | 47,92 | 50,16 | 47,78 | 50,00 | 4,96% | 4.320,00 |
| 27.01.2026 | 48,01 | 48,67 | 47,55 | 47,64 | -0,89% | - |
| 26.01.2026 | 48,24 | 49,47 | 47,84 | 48,07 | -0,77% | 3.180,00 |
| 23.01.2026 | 47,97 | 50,01 | 47,80 | 48,44 | 1,28% | - |
| 22.01.2026 | 49,59 | 49,67 | 47,56 | 47,83 | -3,64% | 10.460,00 |
| 21.01.2026 | 48,02 | 49,78 | 47,75 | 49,64 | 3,36% | - |
| 20.01.2026 | 47,76 | 48,28 | 46,83 | 48,02 | 0,00% | - |
| 19.01.2026 | 48,05 | 48,11 | 47,99 | 48,02 | -1,13% | - |
| 16.01.2026 | 48,13 | 49,11 | 47,68 | 48,57 | 1,04% | - |
| 15.01.2026 | 48,48 | 48,74 | 46,75 | 48,07 | -0,88% | - |
| 14.01.2026 | 47,85 | 49,30 | 47,60 | 48,50 | 1,13% | 12.800,00 |
| 13.01.2026 | 46,68 | 48,76 | 46,46 | 47,96 | 2,74% | 3.200,00 |
| 12.01.2026 | 46,43 | 47,31 | 46,08 | 46,68 | -0,22% | - |
| 09.01.2026 | 46,89 | 47,20 | 45,87 | 46,78 | -0,03% | - |
| 08.01.2026 | 46,19 | 46,88 | 45,57 | 46,80 | 0,96% | 1.959,00 |
| 07.01.2026 | 41,45 | 46,45 | 41,45 | 46,35 | 12,08% | - |
| 06.01.2026 | 39,90 | 41,85 | 39,77 | 41,36 | 3,28% | - |
| 05.01.2026 | 40,09 | 41,38 | 39,68 | 40,04 | -0,12% | - |
| 02.01.2026 | 41,33 | 41,61 | 39,30 | 40,09 | -3,99% | - |
| 30.12.2025 | 41,72 | 41,77 | 41,70 | 41,76 | -0,14% | - |
| 29.12.2025 | 41,23 | 41,99 | 41,07 | 41,82 | 3,06% | - |
| 23.12.2025 | 41,39 | 41,62 | 40,48 | 40,58 | -1,52% | - |
| 22.12.2025 | 41,19 | 41,99 | 40,92 | 41,20 | -0,19% | - |
| 19.12.2025 | 41,10 | 41,55 | 40,66 | 41,28 | 0,46% | - |
| 18.12.2025 | 41,82 | 42,02 | 40,69 | 41,09 | -2,11% | - |
| 17.12.2025 | 41,03 | 41,98 | 41,02 | 41,98 | 2,43% | - |
| 16.12.2025 | 41,45 | 41,52 | 40,69 | 40,98 | -1,25% | - |
| 15.12.2025 | 41,55 | 41,64 | 40,99 | 41,50 | 0,88% | - |
| 12.12.2025 | 41,76 | 42,07 | 40,93 | 41,14 | -0,63% | - |
| 11.12.2025 | 42,03 | 42,45 | 41,13 | 41,40 | -2,06% | - |
| 10.12.2025 | 42,58 | 43,11 | 41,47 | 42,27 | 0,17% | - |
| 09.12.2025 | 44,23 | 44,31 | 42,20 | 42,20 | -4,18% | - |
| 08.12.2025 | 43,87 | 44,84 | 43,48 | 44,04 | 0,85% | - |
| 05.12.2025 | 44,31 | 44,97 | 43,67 | 43,67 | -1,68% | - |
| 04.12.2025 | 45,00 | 45,01 | 43,91 | 44,42 | -1,06% | - |
| 03.12.2025 | 44,35 | 45,52 | 44,11 | 44,89 | 1,93% | - |
| 02.12.2025 | 44,31 | 44,50 | 43,61 | 44,04 | 0,32% | - |
| 01.12.2025 | 45,46 | 45,65 | 43,90 | 43,90 | -2,62% | - |
| 28.11.2025 | 45,91 | 46,46 | 44,83 | 45,08 | -1,54% | - |
| 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% | - |