72,475€
-6,42%
Echtzeit-Aktienkurs International Seaways Inc
Bid:
Ask:
Aktienkurse zur International Seaways Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 76,78 | 77,70 | 70,88 | 72,48 | -6,12% | - |
| 08.07.2026 | 74,30 | 77,25 | 73,40 | 77,20 | 3,28% | - |
| 07.07.2026 | 74,58 | 76,30 | 73,63 | 74,75 | 0,34% | - |
| 06.07.2026 | 72,78 | 75,88 | 71,53 | 74,50 | 2,55% | 2.214,00 |
| 03.07.2026 | 72,23 | 72,65 | 71,90 | 72,65 | 0,83% | - |
| 02.07.2026 | 68,30 | 72,45 | 68,03 | 72,05 | 5,37% | - |
| 01.07.2026 | 66,95 | 69,00 | 66,75 | 68,38 | 1,79% | - |
| 30.06.2026 | 68,40 | 68,95 | 66,03 | 67,18 | -1,18% | 450,00 |
| 29.06.2026 | 70,10 | 70,98 | 67,13 | 67,98 | -1,88% | - |
| 26.06.2026 | 71,58 | 71,93 | 67,95 | 69,28 | -3,62% | 810,00 |
| 25.06.2026 | 77,15 | 78,28 | 71,38 | 71,88 | -6,93% | - |
| 24.06.2026 | 79,13 | 80,08 | 76,40 | 77,23 | -2,12% | 1.650,00 |
| 23.06.2026 | 77,18 | 78,98 | 76,43 | 78,90 | 1,94% | - |
| 22.06.2026 | 73,63 | 78,00 | 73,60 | 77,40 | 5,38% | - |
| 19.06.2026 | 73,70 | 73,90 | 73,45 | 73,45 | -0,14% | - |
| 18.06.2026 | 71,05 | 73,75 | 69,43 | 73,55 | 3,77% | - |
| 17.06.2026 | 70,63 | 71,03 | 69,50 | 70,88 | 0,32% | - |
| 16.06.2026 | 70,30 | 71,15 | 69,05 | 70,65 | 0,68% | 520,00 |
| 15.06.2026 | 71,50 | 71,88 | 68,93 | 70,18 | -1,02% | 1.180,00 |
| 12.06.2026 | 67,48 | 70,95 | 66,18 | 70,90 | -0,42% | - |
| 11.06.2026 | 71,78 | 74,13 | 71,00 | 71,20 | -0,80% | 462,00 |
| 10.06.2026 | 70,28 | 71,83 | 69,65 | 71,78 | 1,70% | - |
| 09.06.2026 | 71,18 | 72,00 | 69,88 | 70,58 | -0,28% | 9.425,00 |
| 08.06.2026 | 70,08 | 71,63 | 69,68 | 70,78 | 0,28% | - |
| 05.06.2026 | 67,60 | 71,10 | 67,43 | 70,58 | 4,40% | 350,00 |
| 04.06.2026 | 67,40 | 68,03 | 67,03 | 67,60 | 0,26% | - |
| 03.06.2026 | 67,58 | 68,95 | 67,18 | 67,43 | 0,41% | 400,00 |
| 02.06.2026 | 67,65 | 68,55 | 66,03 | 67,15 | -1,21% | - |
| 01.06.2026 | 66,50 | 68,95 | 66,03 | 67,98 | 2,68% | 11.250,00 |
| 29.05.2026 | 66,03 | 66,68 | 64,85 | 66,20 | 0,61% | - |
| 28.05.2026 | 69,33 | 69,35 | 65,78 | 65,80 | -4,71% | - |
| 27.05.2026 | 71,15 | 71,58 | 68,70 | 69,05 | -3,02% | - |
| 26.05.2026 | 72,93 | 73,03 | 70,35 | 71,20 | -2,67% | 3.372,00 |
| 25.05.2026 | 72,30 | 73,40 | 72,28 | 73,15 | 1,63% | - |
| 22.05.2026 | 73,43 | 73,88 | 71,08 | 71,98 | -1,74% | - |
| 21.05.2026 | 74,48 | 76,50 | 73,25 | 73,25 | -1,61% | - |
| 20.05.2026 | 71,75 | 75,05 | 71,75 | 74,45 | 3,62% | 1.175,00 |
| 19.05.2026 | 73,10 | 73,95 | 71,68 | 71,85 | -1,91% | - |
| 18.05.2026 | 71,93 | 75,05 | 71,53 | 73,25 | 0,72% | - |
| 15.05.2026 | 73,25 | 74,25 | 71,53 | 72,73 | -0,68% | - |
| 14.05.2026 | 73,05 | 74,38 | 71,63 | 73,23 | 0,41% | - |
| 13.05.2026 | 75,30 | 76,80 | 72,18 | 72,93 | -3,15% | - |
| 12.05.2026 | 75,28 | 76,68 | 74,05 | 75,30 | -1,05% | - |
| 11.05.2026 | 77,78 | 77,80 | 74,55 | 76,10 | -2,12% | - |
| 08.05.2026 | 76,90 | 78,60 | 75,93 | 77,75 | 1,14% | 2.665,00 |
| 07.05.2026 | 73,13 | 77,78 | 72,85 | 76,88 | 5,74% | - |
| 06.05.2026 | 75,23 | 76,03 | 71,85 | 72,70 | -3,42% | - |
| 05.05.2026 | 72,75 | 75,70 | 72,63 | 75,28 | 3,68% | 28.600,00 |
| 04.05.2026 | 73,10 | 73,85 | 72,10 | 72,60 | 2,69% | - |
| 30.04.2026 | 69,20 | 71,03 | 68,60 | 70,70 | 1,62% | - |
| 29.04.2026 | 70,18 | 70,85 | 69,00 | 69,58 | -0,50% | - |
| 28.04.2026 | 68,85 | 70,83 | 68,65 | 69,93 | 1,45% | - |
| 27.04.2026 | 68,15 | 69,50 | 66,78 | 68,93 | 1,73% | - |
| 24.04.2026 | 64,75 | 68,05 | 64,10 | 67,75 | 3,04% | - |
| 23.04.2026 | 64,78 | 66,13 | 64,73 | 65,75 | 1,11% | - |
| 22.04.2026 | 64,98 | 65,15 | 62,43 | 65,03 | 0,42% | 345,00 |
| 21.04.2026 | 65,98 | 67,13 | 64,45 | 64,75 | -1,45% | - |
| 20.04.2026 | 65,80 | 65,98 | 62,80 | 65,70 | 1,08% | - |
| 17.04.2026 | 64,35 | 66,43 | 63,30 | 65,00 | 1,36% | - |
| 16.04.2026 | 63,15 | 64,45 | 61,60 | 64,13 | 1,54% | - |
| 15.04.2026 | 61,43 | 64,38 | 61,43 | 63,15 | 2,68% | 840,00 |
| 14.04.2026 | 63,88 | 65,08 | 61,38 | 61,50 | -3,64% | 4.135,00 |
| 13.04.2026 | 63,50 | 65,73 | 62,50 | 63,83 | 1,59% | - |
| 10.04.2026 | 64,05 | 64,13 | 61,75 | 62,83 | -1,91% | 8.500,00 |
| 09.04.2026 | 65,43 | 66,38 | 63,03 | 64,05 | -2,18% | 961,00 |
| 08.04.2026 | 63,50 | 65,48 | 61,15 | 65,48 | 3,07% | - |
| 07.04.2026 | 65,70 | 66,53 | 63,30 | 63,53 | -2,18% | 4.350,00 |
| 02.04.2026 | 61,88 | 65,59 | 61,52 | 64,94 | 4,20% | - |
| 01.04.2026 | 63,14 | 63,56 | 61,85 | 62,32 | -1,17% | 4.198,00 |
| 31.03.2026 | 62,37 | 63,72 | 61,80 | 63,06 | 2,07% | - |
| 30.03.2026 | 61,93 | 63,18 | 61,01 | 61,78 | -0,08% | - |
| 27.03.2026 | 60,84 | 61,83 | 60,16 | 61,83 | 1,83% | - |
| 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% | - |