2,280€
1,04%
Echtzeit-Aktienkurs Nordic American Tankers Ltd.
Bid:
Ask:
Aktienkurse zur Nordic American Tankers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 2,27 | 2,28 | 2,27 | 2,28 | 0,95% | 140,00 |
| 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 |
| 08.04.2025 | 2,19 | 2,24 | 2,06 | 2,09 | -3,18% | 9.761,00 |
| 07.04.2025 | 1,95 | 2,17 | 1,92 | 2,15 | 6,50% | 13.946,00 |
| 04.04.2025 | 2,14 | 2,16 | 1,96 | 2,02 | -5,38% | 15.981,00 |
| 03.04.2025 | 2,18 | 2,22 | 2,13 | 2,14 | -5,13% | - |
| 02.04.2025 | 2,30 | 2,33 | 2,23 | 2,25 | -2,21% | 2.950,00 |
| 01.04.2025 | 2,28 | 2,33 | 2,27 | 2,30 | 1,92% | 3.477,00 |
| 31.03.2025 | 2,33 | 2,35 | 2,26 | 2,26 | -2,71% | 5.708,00 |
| 28.03.2025 | 2,34 | 2,38 | 2,30 | 2,32 | -1,42% | 5.200,00 |
| 27.03.2025 | 2,39 | 2,43 | 2,33 | 2,36 | -1,19% | 9.394,00 |
| 26.03.2025 | 2,41 | 2,41 | 2,34 | 2,39 | 1,19% | 1.106,00 |
| 25.03.2025 | 2,38 | 2,43 | 2,33 | 2,36 | -1,09% | 17.193,00 |
| 24.03.2025 | 2,39 | 2,44 | 2,31 | 2,38 | 0,51% | 7.217,00 |
| 21.03.2025 | 2,45 | 2,48 | 2,36 | 2,37 | -2,33% | 3.025,00 |
| 20.03.2025 | 2,45 | 2,49 | 2,40 | 2,43 | -0,65% | 4.250,00 |
| 19.03.2025 | 2,41 | 2,45 | 2,35 | 2,44 | 3,47% | 4.017,00 |
| 18.03.2025 | 2,40 | 2,46 | 2,36 | 2,36 | -1,71% | 738,00 |
| 17.03.2025 | 2,31 | 2,46 | 2,27 | 2,40 | 3,85% | 13.839,00 |
| 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 |