2,335€
-1,79%
Echtzeit-Aktienkurs Nordic American Tanker
Bid:
Ask:
Aktienkurse zur Nordic American Tanker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.10.2024 | 3,30 | 3,32 | 3,24 | 3,28 | -0,61% | 7.266,00 |
| 17.10.2024 | 3,26 | 3,32 | 3,25 | 3,30 | 1,13% | 1.050,00 |
| 16.10.2024 | 3,29 | 3,36 | 3,23 | 3,26 | 0,52% | 3.558,00 |
| 15.10.2024 | 3,34 | 3,38 | 3,25 | 3,25 | -2,32% | 2.028,00 |
| 14.10.2024 | 3,35 | 3,40 | 3,32 | 3,32 | -0,52% | 1.037,00 |
| 11.10.2024 | 3,36 | 3,39 | 3,30 | 3,34 | -0,30% | 901,00 |
| 10.10.2024 | 3,34 | 3,40 | 3,32 | 3,35 | 0,59% | 4.494,00 |
| 09.10.2024 | 3,42 | 3,43 | 3,33 | 3,33 | -2,59% | 1.280,00 |
| 08.10.2024 | 3,47 | 3,49 | 3,38 | 3,42 | -1,48% | 5.975,00 |
| 07.10.2024 | 3,45 | 3,54 | 3,41 | 3,47 | 0,70% | 3.034,00 |
| 04.10.2024 | 3,44 | 3,49 | 3,42 | 3,45 | 0,54% | 9.508,00 |
| 03.10.2024 | 3,35 | 3,45 | 3,34 | 3,43 | 2,28% | 282,00 |
| 02.10.2024 | 3,32 | 3,38 | 3,29 | 3,35 | 1,04% | 1.869,00 |
| 01.10.2024 | 3,29 | 3,36 | 3,26 | 3,32 | 0,56% | 2.112,00 |
| 30.09.2024 | 3,29 | 3,33 | 3,22 | 3,30 | 0,82% | 5.669,00 |
| 27.09.2024 | 3,23 | 3,27 | 3,21 | 3,27 | 0,65% | - |
| 26.09.2024 | 3,21 | 3,27 | 3,17 | 3,25 | -0,97% | 2.298,00 |
| 25.09.2024 | 3,34 | 3,40 | 3,28 | 3,28 | -2,03% | 1.306,00 |
| 24.09.2024 | 3,32 | 3,38 | 3,31 | 3,35 | 1,67% | 1.514,00 |
| 23.09.2024 | 3,28 | 3,33 | 3,26 | 3,30 | 1,54% | 3.377,00 |
| 20.09.2024 | 3,37 | 3,40 | 3,25 | 3,25 | -4,01% | 4.181,00 |
| 19.09.2024 | 3,35 | 3,39 | 3,33 | 3,38 | 1,35% | 2,00 |
| 18.09.2024 | 3,32 | 3,40 | 3,29 | 3,34 | 0,13% | 1.397,00 |
| 17.09.2024 | 3,30 | 3,34 | 3,27 | 3,33 | 1,15% | 1.806,00 |
| 16.09.2024 | 3,31 | 3,32 | 3,25 | 3,30 | 0,43% | 565,00 |
| 13.09.2024 | 3,26 | 3,33 | 3,23 | 3,28 | 0,74% | 330,00 |
| 12.09.2024 | 3,27 | 3,29 | 3,20 | 3,26 | -0,15% | 1.250,00 |
| 11.09.2024 | 3,18 | 3,27 | 3,18 | 3,26 | 1,98% | 650,00 |
| 10.09.2024 | 3,23 | 3,27 | 3,17 | 3,20 | -0,67% | 501,00 |
| 09.09.2024 | 3,26 | 3,38 | 3,21 | 3,22 | -0,66% | 8.647,00 |
| 06.09.2024 | 3,27 | 3,30 | 3,24 | 3,24 | -0,96% | 530,00 |
| 05.09.2024 | 3,27 | 3,30 | 3,25 | 3,27 | 0,35% | 9.410,00 |
| 04.09.2024 | 3,31 | 3,33 | 3,23 | 3,26 | -1,45% | 314,00 |
| 03.09.2024 | 3,35 | 3,39 | 3,26 | 3,31 | -1,46% | 4.850,00 |
| 02.09.2024 | 3,37 | 3,39 | 3,32 | 3,36 | -0,36% | 376,00 |
| 30.08.2024 | 3,30 | 3,40 | 3,22 | 3,37 | 2,43% | 6.437,00 |
| 29.08.2024 | 3,24 | 3,37 | 3,24 | 3,29 | 1,46% | 5.900,00 |
| 28.08.2024 | 3,28 | 3,33 | 3,20 | 3,24 | -0,76% | 1.653,00 |
| 27.08.2024 | 3,27 | 3,31 | 3,24 | 3,27 | -0,18% | 1.361,00 |
| 26.08.2024 | 3,24 | 3,31 | 3,22 | 3,27 | 1,10% | 573,00 |
| 23.08.2024 | 3,21 | 3,26 | 3,21 | 3,24 | 0,67% | 858,00 |
| 22.08.2024 | 3,25 | 3,29 | 3,22 | 3,22 | -0,74% | 1.100,00 |
| 21.08.2024 | 3,24 | 3,27 | 3,22 | 3,24 | 0,32% | 132,00 |
| 20.08.2024 | 3,29 | 3,32 | 3,23 | 3,23 | -1,48% | 480,00 |
| 19.08.2024 | 3,30 | 3,37 | 3,28 | 3,28 | -2,16% | 402,00 |
| 16.08.2024 | 3,32 | 3,37 | 3,30 | 3,35 | 1,19% | 125,00 |
| 15.08.2024 | 3,23 | 3,35 | 3,20 | 3,31 | 2,90% | 992,00 |
| 14.08.2024 | 3,25 | 3,25 | 3,18 | 3,22 | 0,42% | 966,00 |
| 13.08.2024 | 3,28 | 3,31 | 3,21 | 3,21 | -1,99% | 3.802,00 |
| 12.08.2024 | 3,22 | 3,29 | 3,22 | 3,27 | 2,17% | 2.180,00 |
| 09.08.2024 | 3,20 | 3,24 | 3,18 | 3,20 | -0,03% | 1.300,00 |
| 08.08.2024 | 3,17 | 3,21 | 3,14 | 3,20 | 0,95% | 2.001,00 |
| 07.08.2024 | 3,22 | 3,25 | 3,16 | 3,17 | -0,53% | 2.605,00 |
| 06.08.2024 | 3,21 | 3,29 | 3,15 | 3,19 | 0,55% | 6.632,00 |
| 05.08.2024 | 3,28 | 3,29 | 3,02 | 3,17 | -2,37% | 4.594,00 |