77,000€
5,91%
Echtzeit-Aktienkurs International Seaways Inc
Bid:
Ask:
Aktienkurse zur International Seaways Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |