2,315€
1,38%
Echtzeit-Aktienkurs Nordic American Tanker
Bid:
Ask:
Aktienkurse zur Nordic American Tanker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 2,27 | 2,33 | 2,16 | 2,31 | 1,36% | 25.060,00 |
| 13.03.2025 | 2,27 | 2,31 | 2,26 | 2,28 | 0,46% | - |
| 12.03.2025 | 2,23 | 2,30 | 2,21 | 2,27 | 1,43% | 7.865,00 |
| 11.03.2025 | 2,24 | 2,31 | 2,19 | 2,24 | 0,11% | - |
| 10.03.2025 | 2,26 | 2,33 | 2,22 | 2,24 | -3,49% | 25.058,00 |
| 07.03.2025 | 2,35 | 2,38 | 2,32 | 2,32 | -0,90% | 3.248,00 |
| 06.03.2025 | 2,29 | 2,35 | 2,26 | 2,34 | 2,47% | 6.992,00 |
| 05.03.2025 | 2,39 | 2,40 | 2,27 | 2,28 | -4,05% | 7.580,00 |
| 04.03.2025 | 2,34 | 2,40 | 2,30 | 2,38 | 1,17% | 3.709,00 |
| 03.03.2025 | 2,38 | 2,42 | 2,34 | 2,35 | -0,65% | 21.865,00 |
| 28.02.2025 | 2,37 | 2,44 | 2,29 | 2,37 | 0,19% | 7.688,00 |
| 27.02.2025 | 2,45 | 2,47 | 2,35 | 2,36 | -3,00% | 12.184,00 |
| 26.02.2025 | 2,46 | 2,50 | 2,40 | 2,44 | -0,08% | 7.824,00 |
| 25.02.2025 | 2,50 | 2,52 | 2,44 | 2,44 | -2,38% | 4.440,00 |
| 24.02.2025 | 2,52 | 2,58 | 2,47 | 2,50 | -0,46% | 6.797,00 |
| 21.02.2025 | 2,51 | 2,54 | 2,49 | 2,51 | 0,40% | 3.008,00 |
| 20.02.2025 | 2,54 | 2,59 | 2,46 | 2,50 | -1,50% | 4.375,00 |
| 19.02.2025 | 2,54 | 2,59 | 2,51 | 2,54 | -0,53% | 2.722,00 |
| 18.02.2025 | 2,58 | 2,63 | 2,53 | 2,55 | -0,95% | 2.301,00 |
| 17.02.2025 | 2,55 | 2,60 | 2,52 | 2,58 | 2,57% | 4.274,00 |
| 14.02.2025 | 2,56 | 2,61 | 2,50 | 2,51 | -1,84% | 3.171,00 |
| 13.02.2025 | 2,61 | 2,64 | 2,55 | 2,56 | -2,42% | 6.362,00 |
| 12.02.2025 | 2,61 | 2,66 | 2,60 | 2,62 | 0,46% | 3.186,00 |
| 11.02.2025 | 2,64 | 2,67 | 2,60 | 2,61 | -1,29% | 2.849,00 |
| 10.02.2025 | 2,63 | 2,69 | 2,62 | 2,64 | 0,57% | 5.893,00 |
| 07.02.2025 | 2,64 | 2,67 | 2,61 | 2,63 | -0,19% | 5.795,00 |
| 06.02.2025 | 2,72 | 2,75 | 2,62 | 2,63 | -2,68% | 5.646,00 |
| 05.02.2025 | 2,71 | 2,75 | 2,65 | 2,71 | -0,51% | 4.678,00 |
| 04.02.2025 | 2,65 | 2,74 | 2,59 | 2,72 | 3,13% | 2.501,00 |
| 03.02.2025 | 2,59 | 2,65 | 2,59 | 2,64 | 0,69% | 5.065,00 |
| 31.01.2025 | 2,66 | 2,72 | 2,57 | 2,62 | -0,68% | 1.500,00 |
| 30.01.2025 | 2,61 | 2,66 | 2,59 | 2,64 | 1,91% | 2.485,00 |
| 29.01.2025 | 2,55 | 2,61 | 2,53 | 2,59 | 1,69% | 5.827,00 |
| 28.01.2025 | 2,50 | 2,55 | 2,49 | 2,55 | 2,29% | 2.311,00 |
| 27.01.2025 | 2,51 | 2,57 | 2,48 | 2,49 | -0,16% | 17.612,00 |
| 24.01.2025 | 2,59 | 2,62 | 2,46 | 2,49 | -2,60% | 7.735,00 |
| 23.01.2025 | 2,55 | 2,60 | 2,53 | 2,56 | 0,73% | 3.462,00 |
| 22.01.2025 | 2,57 | 2,59 | 2,51 | 2,54 | -1,09% | 6.300,00 |
| 21.01.2025 | 2,77 | 2,84 | 2,56 | 2,57 | -6,65% | 9.421,00 |
| 20.01.2025 | 2,71 | 2,90 | 2,66 | 2,75 | 2,98% | 6.344,00 |
| 17.01.2025 | 2,75 | 2,76 | 2,65 | 2,67 | -2,25% | 300,00 |
| 16.01.2025 | 2,83 | 2,87 | 2,70 | 2,73 | -4,77% | 1.191,00 |
| 15.01.2025 | 2,88 | 2,96 | 2,82 | 2,87 | -0,24% | 9.949,00 |
| 14.01.2025 | 2,90 | 2,95 | 2,84 | 2,88 | -2,18% | 2.148,00 |
| 13.01.2025 | 2,82 | 2,96 | 2,82 | 2,94 | 4,79% | 1.418,00 |
| 10.01.2025 | 2,65 | 2,84 | 2,65 | 2,81 | 5,99% | 18.345,00 |
| 09.01.2025 | 2,65 | 2,67 | 2,60 | 2,65 | 0,25% | 5.010,00 |
| 08.01.2025 | 2,63 | 2,68 | 2,56 | 2,64 | 0,30% | 1.745,00 |
| 07.01.2025 | 2,44 | 2,64 | 2,44 | 2,63 | 7,91% | 5.110,00 |
| 06.01.2025 | 2,45 | 2,53 | 2,41 | 2,44 | -0,41% | 6.790,00 |
| 03.01.2025 | 2,49 | 2,53 | 2,40 | 2,45 | -1,23% | 12.904,00 |
| 02.01.2025 | 2,42 | 2,55 | 2,40 | 2,48 | 3,81% | 8.438,00 |
| 30.12.2024 | 2,36 | 2,42 | 2,34 | 2,39 | 0,84% | 4.001,00 |
| 27.12.2024 | 2,41 | 2,42 | 2,35 | 2,37 | -0,36% | 5.134,00 |
| 23.12.2024 | 2,37 | 2,41 | 2,30 | 2,38 | 1,91% | 1.505,00 |
| 20.12.2024 | 2,38 | 2,43 | 2,32 | 2,33 | -1,83% | 7.855,00 |
| 19.12.2024 | 2,43 | 2,47 | 2,38 | 2,38 | -1,61% | 5.864,00 |
| 18.12.2024 | 2,41 | 2,48 | 2,41 | 2,42 | 0,35% | 40,00 |
| 17.12.2024 | 2,44 | 2,48 | 2,36 | 2,41 | -1,33% | 3.294,00 |
| 16.12.2024 | 2,57 | 2,57 | 2,44 | 2,44 | -2,79% | 8.070,00 |
| 13.12.2024 | 2,55 | 2,58 | 2,47 | 2,51 | 0,48% | 4.464,00 |
| 12.12.2024 | 2,52 | 2,60 | 2,46 | 2,50 | -0,83% | 8.352,00 |
| 11.12.2024 | 2,55 | 2,69 | 2,50 | 2,52 | -1,22% | 20.921,00 |
| 10.12.2024 | 2,53 | 2,62 | 2,51 | 2,55 | 0,93% | 10.367,00 |
| 09.12.2024 | 2,54 | 2,63 | 2,53 | 2,53 | -0,20% | 16.586,00 |
| 06.12.2024 | 2,56 | 2,59 | 2,52 | 2,53 | -1,33% | 7.843,00 |
| 05.12.2024 | 2,65 | 2,65 | 2,56 | 2,57 | -2,06% | 5.885,00 |
| 04.12.2024 | 2,65 | 2,68 | 2,58 | 2,62 | -0,44% | 7.752,00 |
| 03.12.2024 | 2,52 | 2,66 | 2,51 | 2,63 | 4,51% | 12.368,00 |
| 02.12.2024 | 2,55 | 2,61 | 2,49 | 2,52 | -1,12% | 5.551,00 |
| 29.11.2024 | 2,82 | 2,85 | 2,50 | 2,55 | -9,39% | 30.018,00 |
| 28.11.2024 | 2,81 | 2,84 | 2,79 | 2,81 | 2,91% | 1.119,00 |
| 27.11.2024 | 2,75 | 2,78 | 2,68 | 2,73 | -0,84% | 8.532,00 |
| 26.11.2024 | 2,82 | 2,85 | 2,75 | 2,75 | -1,87% | 2.202,00 |
| 25.11.2024 | 2,85 | 2,89 | 2,77 | 2,81 | -1,44% | 6.092,00 |
| 22.11.2024 | 2,87 | 2,90 | 2,83 | 2,85 | 0,28% | 36,00 |
| 21.11.2024 | 2,84 | 2,88 | 2,81 | 2,84 | -0,73% | 1.038,00 |
| 20.11.2024 | 2,87 | 2,93 | 2,84 | 2,86 | -0,80% | 11.262,00 |
| 19.11.2024 | 2,89 | 2,94 | 2,85 | 2,88 | -0,03% | 8.722,00 |
| 18.11.2024 | 2,86 | 2,91 | 2,80 | 2,88 | 2,02% | 15.061,00 |
| 15.11.2024 | 2,90 | 2,93 | 2,81 | 2,83 | -2,57% | 1.792,00 |
| 14.11.2024 | 2,95 | 2,97 | 2,87 | 2,90 | -0,34% | 746,00 |
| 13.11.2024 | 2,85 | 2,95 | 2,81 | 2,91 | 2,88% | 1.160,00 |
| 12.11.2024 | 2,90 | 2,96 | 2,79 | 2,83 | -2,87% | 3.745,00 |
| 11.11.2024 | 2,96 | 3,00 | 2,91 | 2,91 | -0,68% | 2.148,00 |
| 08.11.2024 | 3,04 | 3,08 | 2,92 | 2,93 | -2,98% | 1.100,00 |
| 07.11.2024 | 2,99 | 3,05 | 2,94 | 3,02 | 1,29% | 2.126,00 |
| 06.11.2024 | 2,94 | 3,01 | 2,87 | 2,99 | 6,09% | 3.060,00 |
| 05.11.2024 | 2,91 | 2,94 | 2,81 | 2,81 | -2,81% | 3.080,00 |
| 04.11.2024 | 2,99 | 3,02 | 2,87 | 2,90 | -4,42% | 4.193,00 |
| 01.11.2024 | 3,02 | 3,09 | 2,97 | 3,03 | 0,48% | 163,00 |
| 31.10.2024 | 3,01 | 3,04 | 2,99 | 3,02 | 0,00% | 1.025,00 |
| 30.10.2024 | 3,05 | 3,09 | 3,00 | 3,02 | -1,34% | - |
| 29.10.2024 | 3,09 | 3,18 | 3,04 | 3,06 | -1,21% | 5.911,00 |
| 28.10.2024 | 3,12 | 3,13 | 3,03 | 3,09 | -0,16% | 2.662,00 |
| 25.10.2024 | 3,13 | 3,17 | 3,10 | 3,10 | -0,90% | 7.800,00 |
| 24.10.2024 | 3,15 | 3,18 | 3,10 | 3,13 | -0,11% | 2.001,00 |
| 23.10.2024 | 3,21 | 3,26 | 3,12 | 3,13 | -2,86% | 4.067,00 |
| 22.10.2024 | 3,26 | 3,28 | 3,22 | 3,22 | -1,15% | 1.100,00 |
| 21.10.2024 | 3,29 | 3,33 | 3,23 | 3,26 | -0,67% | 758,00 |