85,150€
0,41%
Echtzeit-Aktienkurs International Seaways Inc
Bid:
Ask:
Aktienkurse zur International Seaways Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 85,08 | 85,10 | 85,08 | 85,10 | -0,56% | - |
| 20.08.2026 | 85,40 | 86,20 | 83,88 | 85,58 | 0,26% | 1.400,00 |
| 19.08.2026 | 85,15 | 86,88 | 84,80 | 85,35 | -0,20% | 560,00 |
| 18.08.2026 | 85,53 | 86,18 | 83,93 | 85,53 | 1,06% | - |
| 17.08.2026 | 83,73 | 85,93 | 83,43 | 84,63 | 1,23% | - |
| 14.08.2026 | 82,35 | 84,30 | 82,25 | 83,60 | 1,39% | 3.212,00 |
| 13.08.2026 | 80,20 | 83,40 | 79,53 | 82,45 | 2,45% | 448,00 |
| 12.08.2026 | 77,20 | 80,80 | 76,58 | 80,48 | 4,28% | - |
| 11.08.2026 | 78,40 | 79,68 | 74,68 | 77,18 | -0,77% | - |
| 10.08.2026 | 79,98 | 82,78 | 77,78 | 77,78 | -2,54% | 9.812,00 |
| 07.08.2026 | 80,75 | 82,43 | 79,30 | 79,80 | -1,27% | - |
| 06.08.2026 | 78,78 | 82,13 | 78,65 | 80,83 | 2,90% | - |
| 05.08.2026 | 80,58 | 81,33 | 78,18 | 78,55 | -2,24% | 1.250,00 |
| 04.08.2026 | 84,45 | 84,45 | 79,83 | 80,35 | -2,99% | - |
| 03.08.2026 | 83,30 | 84,33 | 81,65 | 82,83 | -0,66% | 700,00 |
| 31.07.2026 | 83,13 | 84,43 | 82,58 | 83,38 | 0,82% | - |
| 30.07.2026 | 82,73 | 82,95 | 81,10 | 82,70 | 0,43% | 244,00 |
| 29.07.2026 | 82,00 | 83,55 | 81,33 | 82,35 | -0,12% | - |
| 28.07.2026 | 79,83 | 82,83 | 79,78 | 82,45 | 3,81% | 540,00 |
| 27.07.2026 | 81,58 | 81,68 | 78,38 | 79,43 | -2,00% | 8.990,00 |
| 24.07.2026 | 80,53 | 82,13 | 80,15 | 81,05 | 0,90% | - |
| 23.07.2026 | 76,90 | 80,50 | 76,90 | 80,33 | 2,88% | 13.412,00 |
| 22.07.2026 | 79,60 | 79,60 | 77,80 | 78,08 | -1,54% | 10.520,00 |
| 21.07.2026 | 77,70 | 80,58 | 77,50 | 79,30 | 2,22% | - |
| 20.07.2026 | 75,23 | 78,85 | 75,20 | 77,58 | 2,48% | 1.722,00 |
| 17.07.2026 | 76,58 | 77,13 | 74,30 | 75,70 | -1,88% | - |
| 16.07.2026 | 77,18 | 79,43 | 76,43 | 77,15 | -0,26% | 4.680,00 |
| 15.07.2026 | 77,05 | 77,53 | 74,45 | 77,35 | 0,23% | - |
| 14.07.2026 | 75,58 | 79,33 | 74,93 | 77,18 | 1,88% | 85,00 |
| 13.07.2026 | 77,30 | 78,73 | 75,73 | 75,75 | -2,13% | - |
| 10.07.2026 | 72,55 | 77,45 | 72,50 | 77,40 | 6,65% | 4.500,00 |
| 09.07.2026 | 76,78 | 77,70 | 70,88 | 72,58 | -5,99% | - |
| 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 |