5,028€
0,03%
Echtzeit-Aktienkurs Nordic American Tankers Ltd.
Bid:
Ask:
Aktienkurse zur Nordic American Tankers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 5,00 | 5,09 | 4,92 | 5,09 | 1,31% | 1.202,00 |
| 07.05.2026 | 4,87 | 5,03 | 4,86 | 5,03 | 0,98% | 1.452,00 |
| 06.05.2026 | 5,03 | 5,04 | 4,89 | 4,98 | -0,15% | 4.942,00 |
| 05.05.2026 | 4,92 | 5,00 | 4,75 | 4,99 | 0,24% | 1.835,00 |
| 04.05.2026 | 4,96 | 5,07 | 4,91 | 4,97 | 5,56% | 13.096,00 |
| 30.04.2026 | 4,71 | 4,75 | 4,70 | 4,71 | -1,92% | 200,00 |
| 29.04.2026 | 4,76 | 4,85 | 4,76 | 4,80 | -0,70% | 738,00 |
| 28.04.2026 | 4,84 | 4,91 | 4,76 | 4,84 | 0,62% | 3.713,00 |
| 27.04.2026 | 4,67 | 4,81 | 4,59 | 4,81 | 4,73% | 5.276,00 |
| 24.04.2026 | 4,52 | 4,60 | 4,35 | 4,59 | -2,42% | 43.072,00 |
| 23.04.2026 | 4,68 | 4,80 | 4,64 | 4,70 | -3,49% | 60.165,00 |
| 22.04.2026 | 4,89 | 4,94 | 4,84 | 4,87 | -1,54% | 1.673,00 |
| 21.04.2026 | 5,19 | 5,28 | 4,95 | 4,95 | -3,37% | 4.524,00 |
| 20.04.2026 | 5,21 | 5,30 | 4,94 | 5,12 | -1,25% | 7.558,00 |
| 17.04.2026 | 4,99 | 5,20 | 4,92 | 5,19 | 4,90% | 20.653,00 |
| 16.04.2026 | 4,94 | 5,02 | 4,89 | 4,95 | -3,28% | 2.602,00 |
| 15.04.2026 | 4,83 | 5,12 | 4,78 | 5,11 | 6,49% | 4.425,00 |
| 14.04.2026 | 4,97 | 4,97 | 4,75 | 4,80 | -3,40% | 9.293,00 |
| 13.04.2026 | 5,00 | 5,12 | 4,74 | 4,97 | 1,80% | 17.312,00 |
| 10.04.2026 | 5,05 | 5,09 | 4,77 | 4,88 | -3,13% | 14.730,00 |
| 09.04.2026 | 5,12 | 5,31 | 5,03 | 5,04 | 5,55% | 17.642,00 |
| 08.04.2026 | 4,70 | 4,80 | 4,70 | 4,78 | -6,69% | 14.169,00 |
| 07.04.2026 | 5,35 | 5,46 | 5,10 | 5,12 | 0,74% | 17.273,00 |
| 02.04.2026 | 5,00 | 5,08 | 4,90 | 5,08 | 2,78% | 1.250,00 |
| 01.04.2026 | 5,08 | 5,15 | 4,93 | 4,94 | -3,94% | 8.402,00 |
| 31.03.2026 | 5,04 | 5,20 | 4,96 | 5,15 | 6,84% | 8.467,00 |
| 30.03.2026 | 4,93 | 4,97 | 4,78 | 4,82 | -1,07% | 8.225,00 |
| 27.03.2026 | 4,86 | 4,93 | 4,77 | 4,87 | -0,25% | 2.292,00 |
| 26.03.2026 | 4,84 | 4,98 | 4,75 | 4,88 | 0,63% | 6.840,00 |
| 25.03.2026 | 5,04 | 5,08 | 4,78 | 4,85 | 2,96% | 9.356,00 |
| 24.03.2026 | 4,70 | 4,72 | 4,70 | 4,71 | 4,66% | - |
| 23.03.2026 | 4,53 | 4,53 | 4,44 | 4,50 | -3,14% | 5.298,00 |
| 20.03.2026 | 4,73 | 4,77 | 4,65 | 4,65 | -1,14% | 3.021,00 |
| 19.03.2026 | 4,77 | 4,83 | 4,58 | 4,70 | 1,59% | 24.904,00 |
| 18.03.2026 | 4,57 | 4,63 | 4,42 | 4,63 | 2,71% | 3.450,00 |
| 17.03.2026 | 4,60 | 4,70 | 4,46 | 4,50 | -0,41% | 41.583,00 |
| 16.03.2026 | 4,78 | 4,78 | 4,44 | 4,52 | 2,90% | 13.390,00 |
| 13.03.2026 | 4,33 | 4,49 | 4,23 | 4,40 | 0,78% | 21.267,00 |
| 12.03.2026 | 4,70 | 4,70 | 4,30 | 4,36 | -4,47% | 35.470,00 |
| 11.03.2026 | 4,59 | 4,77 | 4,51 | 4,57 | -1,32% | 19.392,00 |
| 10.03.2026 | 4,74 | 4,83 | 4,60 | 4,63 | -5,76% | 50.209,00 |
| 09.03.2026 | 5,10 | 5,18 | 4,83 | 4,91 | 2,36% | 88.962,00 |
| 06.03.2026 | 4,81 | 4,91 | 4,75 | 4,80 | 0,42% | 100.790,00 |
| 05.03.2026 | 5,03 | 5,05 | 4,75 | 4,78 | -0,39% | 51.217,00 |
| 04.03.2026 | 4,99 | 5,07 | 4,78 | 4,79 | -10,96% | 14.698,00 |
| 03.03.2026 | 5,45 | 5,45 | 5,38 | 5,38 | 5,03% | 3.875,00 |
| 02.03.2026 | 5,55 | 5,95 | 5,00 | 5,13 | 5,80% | 202.174,00 |
| 27.02.2026 | 4,55 | 4,90 | 4,50 | 4,85 | 8,05% | 22.613,00 |
| 26.02.2026 | 4,32 | 4,53 | 4,05 | 4,48 | 7,59% | 62.425,00 |
| 25.02.2026 | 4,24 | 4,32 | 4,15 | 4,17 | -0,89% | 73.095,00 |
| 24.02.2026 | 4,16 | 4,23 | 4,14 | 4,21 | 2,21% | 3.850,00 |
| 23.02.2026 | 4,14 | 4,18 | 4,09 | 4,11 | -1,56% | 2.887,00 |
| 20.02.2026 | 4,16 | 4,18 | 4,01 | 4,18 | 2,29% | 1.278,00 |
| 19.02.2026 | 4,03 | 4,09 | 3,99 | 4,09 | 1,88% | 2.640,00 |
| 18.02.2026 | 3,89 | 4,05 | 3,88 | 4,01 | 4,56% | 15.185,00 |
| 17.02.2026 | 3,80 | 3,84 | 3,80 | 3,84 | 0,76% | - |
| 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 | 0,14% | 9.804,00 |
| 02.02.2026 | 3,48 | 3,56 | 3,41 | 3,54 | 0,98% | 4.239,00 |
| 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 | -0,43% | 9.531,00 |
| 20.01.2026 | 3,50 | 3,53 | 3,45 | 3,47 | -0,47% | 10.813,00 |
| 19.01.2026 | 3,57 | 3,61 | 3,47 | 3,49 | -1,26% | 15.779,00 |
| 16.01.2026 | 3,54 | 3,57 | 3,51 | 3,53 | 0,30% | 27.397,00 |
| 15.01.2026 | 3,50 | 3,54 | 3,41 | 3,52 | 1,06% | 31.760,00 |
| 14.01.2026 | 3,43 | 3,56 | 3,43 | 3,48 | 0,77% | 21.088,00 |
| 13.01.2026 | 3,38 | 3,48 | 3,38 | 3,46 | 2,17% | 3.974,00 |
| 12.01.2026 | 3,36 | 3,39 | 3,32 | 3,38 | 0,53% | - |
| 09.01.2026 | 3,35 | 3,37 | 3,30 | 3,36 | 0,40% | 2.940,00 |
| 08.01.2026 | 3,22 | 3,37 | 3,19 | 3,35 | 4,82% | 15.054,00 |
| 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 | 0,21% | - |
| 05.01.2026 | 2,96 | 3,05 | 2,90 | 2,90 | 0,82% | 7.004,00 |
| 02.01.2026 | 2,93 | 2,96 | 2,86 | 2,88 | -1,64% | 4.156,00 |
| 30.12.2025 | 2,97 | 2,99 | 2,90 | 2,93 | -1,13% | 11.334,00 |
| 29.12.2025 | 2,92 | 2,98 | 2,90 | 2,96 | 3,15% | - |
| 23.12.2025 | 2,90 | 2,92 | 2,87 | 2,87 | -1,46% | 4.237,00 |
| 22.12.2025 | 2,88 | 3,02 | 2,87 | 2,91 | 0,60% | - |
| 19.12.2025 | 2,88 | 2,93 | 2,87 | 2,90 | 0,31% | 350,00 |
| 18.12.2025 | 2,94 | 2,96 | 2,87 | 2,89 | -2,45% | - |
| 17.12.2025 | 2,95 | 2,98 | 2,95 | 2,96 | 0,92% | - |
| 16.12.2025 | 2,97 | 2,97 | 2,92 | 2,93 | -0,91% | - |
| 15.12.2025 | 2,98 | 2,98 | 2,92 | 2,96 | 1,16% | 3.101,00 |
| 12.12.2025 | 2,94 | 3,00 | 2,92 | 2,93 | -0,24% | 9.207,00 |
| 11.12.2025 | 2,96 | 2,97 | 2,91 | 2,93 | -1,59% | - |
| 10.12.2025 | 3,03 | 3,05 | 2,92 | 2,98 | -2,07% | 5.836,00 |