2,663€
4,21%
Echtzeit-Aktienkurs Nordic American Tanker
Bid:
Ask:
Aktienkurse zur Nordic American Tanker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 2,57 | 2,67 | 2,57 | 2,66 | 4,23% | 2.219,00 |
| 28.08.2025 | 2,62 | 2,65 | 2,53 | 2,56 | -2,63% | 2.338,00 |
| 27.08.2025 | 2,61 | 2,63 | 2,61 | 2,62 | 1,12% | - |
| 26.08.2025 | 2,59 | 2,61 | 2,49 | 2,60 | -0,12% | 2.572,00 |
| 25.08.2025 | 2,59 | 2,63 | 2,57 | 2,60 | 0,00% | 3.650,00 |
| 22.08.2025 | 2,60 | 2,62 | 2,57 | 2,60 | -0,65% | 1.307,00 |
| 21.08.2025 | 2,48 | 2,62 | 2,47 | 2,62 | 5,66% | 4.986,00 |
| 20.08.2025 | 2,43 | 2,49 | 2,43 | 2,48 | 2,06% | 80,00 |
| 19.08.2025 | 2,48 | 2,49 | 2,42 | 2,43 | -1,90% | 2.400,00 |
| 18.08.2025 | 2,45 | 2,48 | 2,42 | 2,47 | 1,90% | 15,00 |
| 15.08.2025 | 2,44 | 2,46 | 2,39 | 2,43 | 0,02% | 5.622,00 |
| 14.08.2025 | 2,44 | 2,45 | 2,42 | 2,43 | -0,59% | 1.850,00 |
| 13.08.2025 | 2,43 | 2,46 | 2,42 | 2,44 | 0,41% | 1,00 |
| 12.08.2025 | 2,41 | 2,45 | 2,41 | 2,43 | 0,87% | 400,00 |
| 11.08.2025 | 2,47 | 2,48 | 2,39 | 2,41 | -2,03% | 311,00 |
| 08.08.2025 | 2,51 | 2,53 | 2,42 | 2,46 | -1,76% | 13.294,00 |
| 07.08.2025 | 2,47 | 2,51 | 2,44 | 2,50 | 2,58% | 4,00 |
| 06.08.2025 | 2,48 | 2,51 | 2,44 | 2,44 | -2,81% | 4.107,00 |
| 05.08.2025 | 2,45 | 2,51 | 2,44 | 2,51 | 2,78% | 4.403,00 |
| 04.08.2025 | 2,38 | 2,45 | 2,38 | 2,44 | 2,48% | 226,00 |
| 01.08.2025 | 2,43 | 2,45 | 2,36 | 2,38 | -2,22% | 1.009,00 |
| 31.07.2025 | 2,44 | 2,45 | 2,40 | 2,44 | 0,29% | - |
| 30.07.2025 | 2,45 | 2,48 | 2,42 | 2,43 | -0,96% | 3.173,00 |
| 29.07.2025 | 2,39 | 2,46 | 2,37 | 2,45 | 1,78% | 11.902,00 |
| 28.07.2025 | 2,34 | 2,41 | 2,34 | 2,41 | 3,90% | 1.500,00 |
| 25.07.2025 | 2,36 | 2,38 | 2,28 | 2,32 | -1,28% | 919,00 |
| 24.07.2025 | 2,36 | 2,36 | 2,33 | 2,35 | -0,30% | 1.568,00 |
| 23.07.2025 | 2,31 | 2,37 | 2,27 | 2,36 | 2,39% | 56,00 |
| 22.07.2025 | 2,29 | 2,30 | 2,29 | 2,30 | 0,63% | 30,00 |
| 21.07.2025 | 2,28 | 2,31 | 2,28 | 2,29 | -1,02% | 4.160,00 |
| 18.07.2025 | 2,35 | 2,35 | 2,31 | 2,31 | -1,62% | - |
| 17.07.2025 | 2,31 | 2,36 | 2,29 | 2,35 | 1,42% | 17.743,00 |
| 16.07.2025 | 2,30 | 2,32 | 2,28 | 2,32 | 0,09% | 691,00 |
| 15.07.2025 | 2,32 | 2,35 | 2,29 | 2,31 | -1,28% | 3.166,00 |
| 14.07.2025 | 2,34 | 2,35 | 2,30 | 2,34 | 0,19% | 50,00 |
| 11.07.2025 | 2,32 | 2,36 | 2,32 | 2,34 | 0,80% | - |
| 10.07.2025 | 2,25 | 2,33 | 2,25 | 2,32 | 2,86% | - |
| 09.07.2025 | 2,32 | 2,33 | 2,25 | 2,26 | -2,53% | - |
| 08.07.2025 | 2,34 | 2,37 | 2,31 | 2,32 | -0,94% | 1.901,00 |
| 07.07.2025 | 2,29 | 2,36 | 2,24 | 2,34 | 2,30% | 3.466,00 |
| 04.07.2025 | 2,28 | 2,29 | 2,28 | 2,29 | -0,76% | - |
| 03.07.2025 | 2,27 | 2,30 | 2,27 | 2,30 | 1,54% | - |
| 02.07.2025 | 2,23 | 2,29 | 2,23 | 2,27 | 2,23% | - |
| 01.07.2025 | 2,24 | 2,29 | 2,21 | 2,22 | -0,78% | 675,00 |
| 30.06.2025 | 2,32 | 2,36 | 2,23 | 2,24 | -3,25% | 4.246,00 |
| 27.06.2025 | 2,31 | 2,35 | 2,29 | 2,31 | 0,39% | 2.703,00 |
| 26.06.2025 | 2,33 | 2,35 | 2,30 | 2,30 | -1,88% | 213,00 |
| 25.06.2025 | 2,28 | 2,36 | 2,26 | 2,35 | 2,99% | 620,00 |
| 24.06.2025 | 2,39 | 2,39 | 2,27 | 2,28 | -4,97% | 5.301,00 |
| 23.06.2025 | 2,38 | 2,48 | 2,38 | 2,40 | -0,10% | - |
| 20.06.2025 | 2,47 | 2,49 | 2,39 | 2,40 | -2,34% | 2.100,00 |
| 19.06.2025 | 2,48 | 2,50 | 2,46 | 2,46 | -1,64% | 1.000,00 |
| 18.06.2025 | 2,52 | 2,52 | 2,44 | 2,50 | 0,14% | 3.000,00 |
| 17.06.2025 | 2,39 | 2,51 | 2,39 | 2,49 | 3,96% | 637,00 |
| 16.06.2025 | 2,42 | 2,49 | 2,38 | 2,40 | -2,64% | 14.912,00 |
| 13.06.2025 | 2,33 | 2,47 | 2,33 | 2,46 | 4,70% | 6.385,00 |
| 12.06.2025 | 2,33 | 2,38 | 2,30 | 2,35 | -1,90% | 6.958,00 |
| 11.06.2025 | 2,40 | 2,44 | 2,36 | 2,40 | 0,25% | 2.837,00 |
| 10.06.2025 | 2,38 | 2,42 | 2,37 | 2,39 | 0,34% | 1.604,00 |
| 09.06.2025 | 2,43 | 2,45 | 2,38 | 2,39 | -1,00% | 336,00 |
| 06.06.2025 | 2,42 | 2,46 | 2,38 | 2,41 | -0,37% | 250,00 |
| 05.06.2025 | 2,44 | 2,46 | 2,38 | 2,42 | -0,53% | 1.822,00 |
| 04.06.2025 | 2,37 | 2,49 | 2,36 | 2,43 | 2,94% | 4.755,00 |
| 03.06.2025 | 2,36 | 2,40 | 2,30 | 2,36 | -0,48% | 2.558,00 |
| 02.06.2025 | 2,32 | 2,40 | 2,28 | 2,37 | 1,45% | 7.264,00 |
| 30.05.2025 | 2,27 | 2,34 | 2,27 | 2,34 | 3,66% | 678,00 |
| 29.05.2025 | 2,35 | 2,36 | 2,25 | 2,26 | -3,69% | 1.116,00 |
| 28.05.2025 | 2,39 | 2,39 | 2,33 | 2,34 | -1,84% | 50,00 |
| 27.05.2025 | 2,36 | 2,41 | 2,35 | 2,39 | 0,80% | 2.570,00 |
| 26.05.2025 | 2,36 | 2,39 | 2,34 | 2,37 | 0,55% | 952,00 |
| 23.05.2025 | 2,30 | 2,36 | 2,28 | 2,36 | 1,97% | 3.298,00 |
| 22.05.2025 | 2,36 | 2,38 | 2,29 | 2,31 | -2,20% | 705,00 |
| 21.05.2025 | 2,39 | 2,43 | 2,35 | 2,36 | -1,89% | 740,00 |
| 20.05.2025 | 2,42 | 2,44 | 2,40 | 2,41 | -1,13% | 5.230,00 |
| 19.05.2025 | 2,45 | 2,46 | 2,41 | 2,43 | -1,48% | 1.341,00 |
| 16.05.2025 | 2,42 | 2,49 | 2,42 | 2,47 | 1,40% | 1.267,00 |
| 15.05.2025 | 2,37 | 2,44 | 2,35 | 2,44 | 1,80% | 976,00 |
| 14.05.2025 | 2,37 | 2,40 | 2,33 | 2,39 | 1,66% | 2.388,00 |
| 13.05.2025 | 2,32 | 2,37 | 2,31 | 2,36 | 1,05% | 1.900,00 |
| 12.05.2025 | 2,34 | 2,42 | 2,32 | 2,33 | 1,04% | 754,00 |
| 09.05.2025 | 2,29 | 2,31 | 2,26 | 2,31 | 0,87% | 850,00 |
| 08.05.2025 | 2,32 | 2,35 | 2,25 | 2,29 | -0,31% | 60,00 |
| 07.05.2025 | 2,34 | 2,38 | 2,28 | 2,29 | -1,38% | 3.438,00 |
| 06.05.2025 | 2,35 | 2,38 | 2,32 | 2,33 | -1,25% | 402,00 |
| 05.05.2025 | 2,28 | 2,41 | 2,28 | 2,36 | 2,59% | 9.117,00 |
| 02.05.2025 | 2,25 | 2,31 | 2,22 | 2,30 | 1,46% | 7.592,00 |
| 30.04.2025 | 2,26 | 2,29 | 2,18 | 2,26 | -0,04% | 38.900,00 |
| 29.04.2025 | 2,24 | 2,28 | 2,22 | 2,26 | 1,98% | 100,00 |
| 28.04.2025 | 2,24 | 2,30 | 2,22 | 2,22 | -0,78% | 1.904,00 |
| 25.04.2025 | 2,24 | 2,27 | 2,19 | 2,24 | 0,86% | 710,00 |
| 24.04.2025 | 2,19 | 2,23 | 2,17 | 2,22 | 0,64% | 477,00 |
| 23.04.2025 | 2,19 | 2,23 | 2,15 | 2,20 | 2,58% | 6.822,00 |
| 22.04.2025 | 2,12 | 2,17 | 2,12 | 2,15 | -2,83% | 4,00 |
| 17.04.2025 | 2,17 | 2,22 | 2,12 | 2,21 | 3,05% | 12.605,00 |
| 16.04.2025 | 2,11 | 2,17 | 2,11 | 2,15 | 1,11% | - |
| 15.04.2025 | 2,18 | 2,22 | 2,11 | 2,12 | -3,06% | 672,00 |
| 14.04.2025 | 2,23 | 2,27 | 2,16 | 2,19 | -1,73% | 3.000,00 |
| 11.04.2025 | 2,09 | 2,23 | 2,04 | 2,23 | 6,76% | 5.000,00 |
| 10.04.2025 | 2,21 | 2,25 | 2,05 | 2,09 | -3,40% | 18.823,00 |
| 09.04.2025 | 2,03 | 2,22 | 2,03 | 2,16 | 3,57% | 4.754,00 |