3,806€
-0,73%
Echtzeit-Aktienkurs Nordic American Tankers Ltd.
Bid:
Ask:
Aktienkurse zur Nordic American Tankers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 3,82 | 3,89 | 3,77 | 3,81 | -0,73% | 3.937,00 |
| 13.02.2026 | 3,77 | 3,85 | 3,75 | 3,83 | 1,74% | 3.153,00 |
| 12.02.2026 | 3,80 | 3,83 | 3,74 | 3,77 | -0,37% | 5.104,00 |
| 11.02.2026 | 3,66 | 3,80 | 3,65 | 3,78 | 3,07% | 18.064,00 |
| 10.02.2026 | 3,61 | 3,69 | 3,58 | 3,67 | 2,37% | 41.125,00 |
| 09.02.2026 | 3,57 | 3,62 | 3,52 | 3,59 | 1,43% | 14.199,00 |
| 06.02.2026 | 3,54 | 3,58 | 3,53 | 3,53 | 0,41% | 820,00 |
| 05.02.2026 | 3,53 | 3,53 | 3,49 | 3,52 | -2,03% | - |
| 04.02.2026 | 3,59 | 3,59 | 3,56 | 3,59 | 1,34% | 4.284,00 |
| 03.02.2026 | 3,54 | 3,61 | 3,51 | 3,55 | 1,13% | 9.804,00 |
| 30.01.2026 | 3,50 | 3,54 | 3,46 | 3,51 | 0,31% | 860,00 |
| 29.01.2026 | 3,49 | 3,56 | 3,45 | 3,50 | -0,60% | 690,00 |
| 28.01.2026 | 3,43 | 3,52 | 3,42 | 3,52 | 2,79% | 7.227,00 |
| 27.01.2026 | 3,42 | 3,62 | 3,39 | 3,42 | -0,19% | 8.688,00 |
| 26.01.2026 | 3,43 | 3,55 | 3,40 | 3,43 | -1,00% | 68.231,00 |
| 23.01.2026 | 3,43 | 3,46 | 3,40 | 3,46 | -1,35% | 2.138,00 |
| 22.01.2026 | 3,50 | 3,56 | 3,45 | 3,51 | 1,59% | 6.128,00 |
| 21.01.2026 | 3,47 | 3,51 | 3,39 | 3,45 | -0,90% | 9.531,00 |
| 19.01.2026 | 3,57 | 3,61 | 3,47 | 3,49 | 0,85% | 15.779,00 |
| 13.01.2026 | 3,38 | 3,48 | 3,38 | 3,46 | 8,10% | 3.974,00 |
| 07.01.2026 | 3,00 | 3,21 | 3,00 | 3,20 | 9,88% | 14.779,00 |
| 06.01.2026 | 2,91 | 2,91 | 2,91 | 2,91 | 1,02% | - |
| 02.01.2026 | 2,93 | 2,96 | 2,86 | 2,88 | -0,55% | 4.156,00 |
| 19.12.2025 | 2,88 | 2,93 | 2,87 | 2,90 | -2,15% | 350,00 |
| 17.12.2025 | 2,95 | 2,98 | 2,95 | 2,96 | 0,00% | - |
| 15.12.2025 | 2,98 | 2,98 | 2,92 | 2,96 | -2,74% | 3.101,00 |
| 09.12.2025 | 3,07 | 3,07 | 3,04 | 3,04 | -2,09% | 248,00 |
| 08.12.2025 | 3,13 | 3,22 | 3,07 | 3,11 | -3,73% | 8.187,00 |
| 05.12.2025 | 3,22 | 3,23 | 3,19 | 3,23 | 2,85% | 1.000,00 |
| 01.12.2025 | 3,05 | 3,26 | 3,05 | 3,14 | 0,45% | 9.384,00 |
| 28.11.2025 | 3,22 | 3,34 | 3,12 | 3,13 | -1,64% | 7.900,00 |
| 27.11.2025 | 3,15 | 3,24 | 3,13 | 3,18 | -4,52% | 20.178,00 |
| 24.11.2025 | 3,35 | 3,37 | 3,27 | 3,33 | 2,61% | 2.017,00 |
| 21.11.2025 | 3,21 | 3,24 | 3,21 | 3,24 | 3,36% | 1.000,00 |
| 12.11.2025 | 3,14 | 3,18 | 3,13 | 3,14 | -0,57% | 50,00 |
| 11.11.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 2,00% | - |
| 10.11.2025 | 3,08 | 3,09 | 3,08 | 3,09 | -1,31% | - |
| 06.11.2025 | 3,10 | 3,14 | 3,07 | 3,13 | 0,97% | - |
| 05.11.2025 | 3,07 | 3,10 | 2,98 | 3,10 | -2,65% | 1.981,00 |
| 03.11.2025 | 3,19 | 3,19 | 3,17 | 3,19 | 0,66% | 787,00 |
| 30.10.2025 | 3,17 | 3,17 | 3,17 | 3,17 | -0,05% | - |
| 29.10.2025 | 3,18 | 3,24 | 3,16 | 3,17 | 3,24% | 5,00 |
| 27.10.2025 | 3,09 | 3,10 | 3,04 | 3,07 | 0,62% | 550,00 |
| 24.10.2025 | 3,07 | 3,07 | 3,03 | 3,05 | 2,21% | - |
| 22.10.2025 | 2,99 | 3,01 | 2,97 | 2,99 | -0,80% | - |
| 21.10.2025 | 3,04 | 3,05 | 3,00 | 3,01 | -1,18% | 800,00 |
| 20.10.2025 | 3,02 | 3,06 | 3,00 | 3,05 | 6,34% | 6.313,00 |
| 17.10.2025 | 2,87 | 2,87 | 2,84 | 2,86 | 2,69% | 1.641,00 |
| 13.10.2025 | 2,78 | 2,81 | 2,76 | 2,79 | -0,09% | 3.043,00 |
| 08.10.2025 | 2,79 | 2,82 | 2,75 | 2,79 | 0,83% | 3.082,00 |
| 07.10.2025 | 2,81 | 2,82 | 2,74 | 2,77 | -2,60% | 75,00 |
| 02.10.2025 | 2,84 | 2,84 | 2,81 | 2,84 | 7,33% | 250,00 |
| 01.10.2025 | 2,66 | 2,68 | 2,64 | 2,65 | -3,34% | 2.826,00 |
| 25.09.2025 | 2,81 | 2,84 | 2,72 | 2,74 | -2,56% | 1.105,00 |
| 24.09.2025 | 2,84 | 2,88 | 2,81 | 2,81 | -0,71% | 1.726,00 |
| 23.09.2025 | 2,74 | 2,86 | 2,71 | 2,83 | 2,20% | 3.399,00 |
| 19.09.2025 | 2,80 | 2,82 | 2,75 | 2,77 | -0,88% | 4.922,00 |
| 18.09.2025 | 2,82 | 2,82 | 2,76 | 2,80 | 2,18% | 3.202,00 |
| 16.09.2025 | 2,80 | 2,80 | 2,71 | 2,74 | -2,58% | 1.900,00 |
| 15.09.2025 | 2,70 | 2,81 | 2,65 | 2,81 | 2,09% | 13.882,00 |
| 12.09.2025 | 2,69 | 2,75 | 2,68 | 2,75 | -1,63% | - |
| 08.09.2025 | 2,79 | 2,82 | 2,77 | 2,80 | 0,04% | 81,00 |
| 05.09.2025 | 2,77 | 2,80 | 2,73 | 2,80 | 0,67% | 2.560,00 |
| 04.09.2025 | 2,75 | 2,78 | 2,66 | 2,78 | 1,96% | 2.070,00 |
| 03.09.2025 | 2,67 | 2,75 | 2,64 | 2,72 | 1,68% | 6.350,00 |
| 02.09.2025 | 2,66 | 2,69 | 2,63 | 2,68 | 0,71% | 4.428,00 |
| 01.09.2025 | 2,66 | 2,68 | 2,63 | 2,66 | -0,15% | 1.294,00 |
| 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 |