6,623€
-0,49%
Echtzeit-Aktienkurs Nordic American Tankers Ltd.
Bid:
Ask:
Aktienkurse zur Nordic American Tankers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 6,71 | 6,71 | 6,65 | 6,65 | -0,08% | 872,00 |
| 20.10.2026 | 6,65 | 6,88 | 6,55 | 6,66 | 1,10% | 11.103,00 |
| 19.10.2026 | 6,89 | 7,03 | 6,55 | 6,58 | -5,19% | 27.004,00 |
| 16.10.2026 | 6,98 | 7,17 | 6,86 | 6,94 | -1,00% | 9.284,00 |
| 15.10.2026 | 7,33 | 7,42 | 6,94 | 7,01 | -6,69% | 34.065,00 |
| 14.10.2026 | 7,86 | 8,00 | 7,25 | 7,52 | -4,15% | 26.083,00 |
| 13.10.2026 | 7,86 | 7,98 | 7,80 | 7,84 | -0,19% | 11.403,00 |
| 12.10.2026 | 7,58 | 7,92 | 7,50 | 7,86 | 3,94% | 24.950,00 |
| 09.10.2026 | 7,67 | 7,80 | 7,53 | 7,56 | -0,72% | 13.815,00 |
| 08.10.2026 | 7,35 | 7,65 | 7,32 | 7,61 | 2,42% | 10.038,00 |
| 07.10.2026 | 7,31 | 7,57 | 7,29 | 7,43 | 1,61% | 4.202,00 |
| 06.10.2026 | 7,58 | 7,67 | 7,28 | 7,32 | 0,03% | 8.623,00 |
| 05.10.2026 | 7,51 | 7,75 | 7,31 | 7,31 | -1,65% | 8.104,00 |
| 02.10.2026 | 7,28 | 7,47 | 7,18 | 7,44 | 2,48% | 7.988,00 |
| 01.10.2026 | 7,00 | 7,29 | 6,93 | 7,26 | 3,02% | 15.163,00 |
| 30.09.2026 | 7,04 | 7,23 | 6,99 | 7,04 | 0,57% | 27.381,00 |
| 29.09.2026 | 6,86 | 7,02 | 6,81 | 7,00 | 2,34% | 9.353,00 |
| 28.09.2026 | 6,81 | 7,01 | 6,76 | 6,84 | 4,07% | 12.546,00 |
| 25.09.2026 | 6,74 | 6,81 | 6,58 | 6,58 | -2,12% | 4.949,00 |
| 24.09.2026 | 6,73 | 6,87 | 6,60 | 6,72 | 1,70% | 4.282,00 |
| 23.09.2026 | 6,63 | 6,89 | 6,43 | 6,61 | -2,26% | 10.658,00 |
| 22.09.2026 | 6,96 | 7,04 | 6,61 | 6,76 | -2,63% | 22.242,00 |
| 21.09.2026 | 7,21 | 7,34 | 6,85 | 6,94 | -2,12% | 28.403,00 |
| 18.09.2026 | 7,14 | 7,29 | 7,03 | 7,09 | -0,74% | 8.552,00 |
| 17.09.2026 | 7,02 | 7,22 | 6,96 | 7,14 | 1,64% | 21.334,00 |
| 16.09.2026 | 6,92 | 7,07 | 6,75 | 7,03 | 5,36% | 20.496,00 |
| 15.09.2026 | 6,60 | 6,73 | 6,53 | 6,67 | 1,68% | 7.090,00 |
| 14.09.2026 | 6,42 | 6,59 | 6,33 | 6,56 | 2,50% | 13.294,00 |
| 11.09.2026 | 6,32 | 6,48 | 6,21 | 6,40 | 4,11% | 11.529,00 |
| 10.09.2026 | 6,15 | 6,15 | 6,15 | 6,15 | -2,19% | - |
| 09.09.2026 | 6,21 | 6,48 | 6,10 | 6,29 | -0,79% | 19.733,00 |
| 08.09.2026 | 6,23 | 6,42 | 6,20 | 6,34 | 2,10% | 8.591,00 |
| 07.09.2026 | 6,17 | 6,25 | 6,11 | 6,21 | -0,28% | 12.687,00 |
| 04.09.2026 | 6,05 | 6,33 | 6,05 | 6,22 | 2,64% | 9.070,00 |
| 03.09.2026 | 6,09 | 6,17 | 6,02 | 6,06 | 1,76% | 3.331,00 |
| 02.09.2026 | 5,99 | 6,11 | 5,92 | 5,96 | 1,10% | 10.794,00 |
| 31.08.2026 | 5,88 | 6,02 | 5,75 | 5,89 | 1,03% | 18.250,00 |
| 28.08.2026 | 5,93 | 5,97 | 5,79 | 5,83 | -1,19% | 8.068,00 |
| 27.08.2026 | 5,67 | 6,00 | 5,54 | 5,90 | 6,54% | 15.442,00 |
| 26.08.2026 | 5,94 | 5,98 | 5,51 | 5,54 | -7,36% | 2.680,00 |
| 24.08.2026 | 5,99 | 6,07 | 5,93 | 5,98 | -1,36% | 4.437,00 |
| 21.08.2026 | 5,98 | 6,14 | 5,94 | 6,06 | 1,51% | 243,00 |
| 20.08.2026 | 5,99 | 6,06 | 5,91 | 5,97 | 0,04% | 9.440,00 |
| 19.08.2026 | 6,00 | 6,08 | 5,93 | 5,97 | 0,38% | 1.160,00 |
| 18.08.2026 | 5,86 | 5,95 | 5,82 | 5,95 | 1,41% | 703,00 |
| 17.08.2026 | 5,79 | 5,87 | 5,76 | 5,87 | 0,69% | 2.121,00 |
| 14.08.2026 | 5,73 | 5,88 | 5,65 | 5,83 | 1,84% | 8.810,00 |
| 13.08.2026 | 5,60 | 5,79 | 5,57 | 5,72 | 2,42% | 1.000,00 |
| 12.08.2026 | 5,41 | 5,60 | 5,29 | 5,59 | 4,20% | 5.246,00 |
| 11.08.2026 | 5,47 | 5,52 | 5,21 | 5,36 | -2,90% | 5.250,00 |
| 10.08.2026 | 5,54 | 5,69 | 5,51 | 5,52 | 0,55% | 1.236,00 |
| 07.08.2026 | 5,57 | 5,64 | 5,49 | 5,49 | -1,08% | 77,00 |
| 06.08.2026 | 5,36 | 5,62 | 5,32 | 5,55 | 3,59% | 1.544,00 |
| 05.08.2026 | 5,48 | 5,48 | 5,32 | 5,36 | -1,92% | 3.860,00 |
| 04.08.2026 | 5,55 | 5,66 | 5,42 | 5,46 | -1,31% | 7.511,00 |
| 03.08.2026 | 5,72 | 5,78 | 5,52 | 5,54 | -5,06% | 1.161,00 |
| 31.07.2026 | 5,81 | 5,87 | 5,71 | 5,83 | 4,01% | 1.650,00 |
| 30.07.2026 | 5,60 | 5,62 | 5,60 | 5,61 | -1,23% | - |
| 29.07.2026 | 5,61 | 5,70 | 5,53 | 5,68 | 0,89% | 1.200,00 |
| 28.07.2026 | 5,74 | 5,78 | 5,60 | 5,63 | -0,09% | 3.494,00 |
| 27.07.2026 | 5,77 | 5,90 | 5,44 | 5,63 | 0,00% | 13.888,00 |
| 24.07.2026 | 5,65 | 5,80 | 5,60 | 5,63 | -1,05% | 1.740,00 |
| 23.07.2026 | 5,55 | 5,69 | 5,53 | 5,69 | 1,11% | 1.494,00 |
| 22.07.2026 | 5,67 | 5,80 | 5,61 | 5,63 | -1,14% | 3.654,00 |
| 21.07.2026 | 5,40 | 5,73 | 5,40 | 5,69 | 4,02% | 3.627,00 |
| 20.07.2026 | 5,28 | 5,50 | 5,21 | 5,47 | -0,86% | 3.584,00 |
| 16.07.2026 | 5,43 | 5,58 | 5,32 | 5,52 | 2,17% | 5.290,00 |
| 15.07.2026 | 5,56 | 5,59 | 5,40 | 5,40 | 0,89% | 6.425,00 |
| 14.07.2026 | 5,37 | 5,42 | 5,28 | 5,36 | -1,83% | 1.038,00 |
| 13.07.2026 | 5,60 | 5,60 | 5,30 | 5,46 | 6,75% | 7.663,00 |
| 10.07.2026 | 5,13 | 5,15 | 5,05 | 5,11 | 2,44% | 1.000,00 |
| 09.07.2026 | 5,33 | 5,36 | 4,95 | 4,99 | -6,01% | 814,00 |
| 08.07.2026 | 5,15 | 5,34 | 5,09 | 5,31 | 2,86% | 1.832,00 |
| 07.07.2026 | 5,09 | 5,20 | 5,04 | 5,16 | 1,33% | 1.975,00 |
| 06.07.2026 | 5,09 | 5,42 | 4,98 | 5,09 | -1,07% | 7.222,00 |
| 02.07.2026 | 4,88 | 5,15 | 4,87 | 5,15 | 5,57% | - |
| 01.07.2026 | 4,87 | 4,94 | 4,87 | 4,88 | 0,12% | 92,00 |
| 30.06.2026 | 5,08 | 5,20 | 4,82 | 4,87 | -4,65% | 8.861,00 |
| 29.06.2026 | 5,15 | 5,24 | 5,09 | 5,11 | -10,63% | 3.459,00 |
| 25.06.2026 | 5,71 | 5,72 | 5,66 | 5,72 | 0,53% | 25,00 |
| 24.06.2026 | 5,64 | 5,70 | 5,61 | 5,69 | 5,13% | 4.110,00 |
| 23.06.2026 | 5,40 | 5,43 | 5,29 | 5,41 | 0,89% | 2.488,00 |
| 22.06.2026 | 5,06 | 5,37 | 5,02 | 5,36 | 6,21% | 5.603,00 |
| 19.06.2026 | 5,00 | 5,06 | 4,96 | 5,05 | 1,87% | 6.964,00 |
| 18.06.2026 | 4,88 | 4,97 | 4,72 | 4,95 | 3,92% | 2.311,00 |
| 17.06.2026 | 4,75 | 4,89 | 4,73 | 4,77 | 1,34% | 335,00 |
| 16.06.2026 | 4,65 | 4,77 | 4,59 | 4,70 | 0,68% | 3.099,00 |
| 15.06.2026 | 4,84 | 4,88 | 4,54 | 4,67 | 4,31% | 117,00 |
| 12.06.2026 | 4,46 | 4,48 | 4,39 | 4,48 | -2,03% | 1.872,00 |
| 11.06.2026 | 4,49 | 4,61 | 4,43 | 4,57 | 1,24% | 1.442,00 |
| 10.06.2026 | 4,42 | 4,52 | 4,37 | 4,52 | -4,30% | 2.978,00 |
| 08.06.2026 | 4,71 | 4,87 | 4,69 | 4,72 | 4,43% | 9.192,00 |
| 05.06.2026 | 4,53 | 4,53 | 4,52 | 4,52 | -0,11% | - |
| 04.06.2026 | 4,50 | 4,55 | 4,48 | 4,52 | -0,26% | 43,00 |
| 01.06.2026 | 4,40 | 4,58 | 4,35 | 4,54 | 3,37% | 13.946,00 |
| 28.05.2026 | 4,50 | 4,66 | 4,34 | 4,39 | -2,62% | 3.765,00 |
| 27.05.2026 | 4,57 | 4,57 | 4,48 | 4,51 | -2,02% | 6.037,00 |
| 26.05.2026 | 4,51 | 4,68 | 4,46 | 4,60 | 2,20% | 1.312,00 |
| 25.05.2026 | 4,66 | 4,68 | 4,48 | 4,50 | -3,37% | 5.344,00 |
| 22.05.2026 | 4,75 | 4,80 | 4,57 | 4,66 | -3,06% | 9.400,00 |