21,240€
-2,55%
Echtzeit-Aktienkurs Norwegian Cruise Line Holdings Ltd
Bid:
Ask:
Aktienkurse zur Norwegian Cruise Line Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 21,59 | 21,75 | 21,11 | 21,15 | -2,98% | 11.968,00 |
| 28.08.2025 | 21,30 | 21,89 | 21,30 | 21,80 | 2,64% | 10.157,00 |
| 27.08.2025 | 21,25 | 21,50 | 21,24 | 21,24 | 0,12% | 2.781,00 |
| 26.08.2025 | 21,08 | 21,25 | 20,96 | 21,21 | -0,19% | 1.863,00 |
| 25.08.2025 | 21,32 | 21,50 | 21,18 | 21,25 | -0,49% | 1.990,00 |
| 22.08.2025 | 20,05 | 21,46 | 20,05 | 21,36 | 6,14% | 13.642,00 |
| 21.08.2025 | 20,53 | 20,67 | 19,92 | 20,12 | -1,78% | 7.203,00 |
| 20.08.2025 | 20,83 | 21,02 | 20,49 | 20,49 | -1,82% | 3.599,00 |
| 19.08.2025 | 20,99 | 21,09 | 20,86 | 20,87 | -1,74% | 7.570,00 |
| 18.08.2025 | 20,64 | 21,25 | 20,64 | 21,24 | 2,41% | 2.086,00 |
| 15.08.2025 | 21,09 | 21,09 | 20,69 | 20,74 | 0,73% | 1.519,00 |
| 14.08.2025 | 21,07 | 21,31 | 20,58 | 20,59 | -2,76% | 26.846,00 |
| 13.08.2025 | 20,95 | 21,17 | 20,77 | 21,17 | 2,30% | 2.650,00 |
| 12.08.2025 | 20,37 | 21,00 | 20,29 | 20,70 | 1,77% | 4.544,00 |
| 11.08.2025 | 20,74 | 20,76 | 20,34 | 20,34 | -1,91% | 9.545,00 |
| 08.08.2025 | 20,99 | 21,21 | 20,70 | 20,73 | -1,59% | 4.410,00 |
| 07.08.2025 | 21,36 | 21,67 | 20,85 | 21,07 | -0,96% | 35.094,00 |
| 06.08.2025 | 21,73 | 21,82 | 21,23 | 21,27 | -1,85% | 24.830,00 |
| 05.08.2025 | 22,00 | 22,21 | 21,39 | 21,67 | -0,16% | 5.108,00 |
| 04.08.2025 | 21,10 | 21,71 | 21,08 | 21,71 | 3,33% | 8.122,00 |
| 01.08.2025 | 22,37 | 22,37 | 20,45 | 21,01 | -5,89% | 28.254,00 |
| 31.07.2025 | 20,55 | 23,59 | 20,55 | 22,32 | 9,44% | 146.649,00 |
| 30.07.2025 | 20,22 | 20,69 | 20,01 | 20,40 | 0,97% | 13.179,00 |
| 29.07.2025 | 20,57 | 20,83 | 19,79 | 20,20 | -1,44% | 24.732,00 |
| 28.07.2025 | 20,45 | 20,79 | 20,31 | 20,50 | 1,21% | 52.546,00 |
| 25.07.2025 | 20,18 | 20,27 | 19,95 | 20,25 | 1,07% | 49.070,00 |
| 24.07.2025 | 20,56 | 20,71 | 19,92 | 20,04 | -2,72% | 9.837,00 |
| 23.07.2025 | 20,16 | 20,84 | 20,13 | 20,60 | 4,81% | 47.790,00 |
| 22.07.2025 | 20,07 | 20,18 | 19,59 | 19,65 | -0,79% | 21.925,00 |
| 21.07.2025 | 20,39 | 20,60 | 19,81 | 19,81 | -2,41% | 12.372,00 |
| 18.07.2025 | 20,25 | 20,65 | 20,25 | 20,30 | -0,02% | 4.691,00 |
| 17.07.2025 | 19,90 | 20,48 | 19,80 | 20,30 | 2,67% | 12.356,00 |
| 16.07.2025 | 19,64 | 20,20 | 19,29 | 19,77 | 1,02% | 43.397,00 |
| 15.07.2025 | 20,00 | 20,15 | 19,57 | 19,57 | -1,97% | 11.986,00 |
| 14.07.2025 | 19,20 | 19,97 | 18,90 | 19,97 | 2,92% | 55.707,00 |
| 11.07.2025 | 19,66 | 19,85 | 19,25 | 19,40 | -1,80% | 67.286,00 |
| 10.07.2025 | 18,72 | 19,84 | 18,66 | 19,76 | 5,70% | 26.590,00 |
| 09.07.2025 | 18,38 | 18,86 | 18,34 | 18,69 | 1,78% | 7.257,00 |
| 08.07.2025 | 18,17 | 18,58 | 18,15 | 18,36 | 0,57% | 61.734,00 |
| 07.07.2025 | 18,44 | 18,85 | 18,12 | 18,26 | -1,81% | 41.452,00 |
| 04.07.2025 | 18,60 | 18,63 | 18,25 | 18,60 | -0,77% | 9.337,00 |
| 03.07.2025 | 18,31 | 18,76 | 18,00 | 18,74 | 4,04% | 68.763,00 |
| 02.07.2025 | 17,72 | 18,25 | 17,72 | 18,01 | 0,81% | 18.722,00 |
| 01.07.2025 | 17,05 | 17,87 | 17,00 | 17,87 | 4,49% | 13.259,00 |
| 30.06.2025 | 17,18 | 17,42 | 17,07 | 17,10 | -0,66% | 18.338,00 |
| 27.06.2025 | 16,59 | 17,26 | 16,59 | 17,21 | 4,85% | 32.587,00 |
| 26.06.2025 | 16,38 | 16,54 | 16,30 | 16,42 | 0,84% | 7.468,00 |
| 25.06.2025 | 16,80 | 16,84 | 16,25 | 16,28 | -2,50% | 9.702,00 |
| 24.06.2025 | 16,40 | 17,18 | 16,30 | 16,70 | 4,04% | 82.394,00 |
| 23.06.2025 | 16,28 | 16,39 | 15,11 | 16,05 | -2,24% | 85.108,00 |
| 20.06.2025 | 15,91 | 16,42 | 15,88 | 16,42 | 3,92% | 18.449,00 |
| 19.06.2025 | 15,92 | 15,92 | 15,67 | 15,80 | -1,55% | 2.807,00 |
| 18.06.2025 | 15,77 | 16,05 | 15,50 | 16,05 | 1,49% | 12.745,00 |
| 17.06.2025 | 15,67 | 16,09 | 15,67 | 15,81 | -1,18% | 4.764,00 |
| 16.06.2025 | 15,36 | 16,01 | 15,36 | 16,00 | 4,97% | 87.631,00 |
| 13.06.2025 | 15,90 | 16,00 | 15,24 | 15,24 | -5,60% | 25.688,00 |
| 12.06.2025 | 16,57 | 16,61 | 16,00 | 16,15 | -3,06% | 26.000,00 |
| 11.06.2025 | 17,16 | 17,30 | 16,55 | 16,66 | -3,61% | 15.437,00 |
| 10.06.2025 | 17,27 | 17,34 | 17,07 | 17,28 | 1,41% | 6.021,00 |
| 09.06.2025 | 17,04 | 17,66 | 17,04 | 17,04 | -0,04% | 7.401,00 |
| 06.06.2025 | 16,90 | 17,34 | 16,80 | 17,05 | 1,40% | 34.893,00 |
| 05.06.2025 | 16,17 | 17,23 | 16,02 | 16,81 | 4,32% | 39.780,00 |
| 04.06.2025 | 16,15 | 16,21 | 15,85 | 16,11 | 0,02% | 7.426,00 |
| 03.06.2025 | 15,48 | 16,11 | 15,33 | 16,11 | 4,06% | 8.632,00 |
| 02.06.2025 | 15,36 | 15,48 | 15,14 | 15,48 | -1,00% | 5.491,00 |
| 30.05.2025 | 15,47 | 15,64 | 15,36 | 15,64 | 1,22% | 4.223,00 |
| 29.05.2025 | 16,11 | 16,22 | 15,40 | 15,45 | -0,81% | 16.135,00 |
| 28.05.2025 | 16,09 | 16,09 | 15,58 | 15,58 | -2,04% | 14.483,00 |
| 27.05.2025 | 15,42 | 16,15 | 15,42 | 15,90 | 1,52% | 22.929,00 |
| 26.05.2025 | 15,24 | 16,09 | 15,24 | 15,66 | 2,76% | 26.130,00 |
| 23.05.2025 | 15,53 | 15,66 | 14,70 | 15,24 | -2,02% | 49.285,00 |
| 22.05.2025 | 15,08 | 15,60 | 15,08 | 15,56 | 2,09% | 21.958,00 |
| 21.05.2025 | 16,03 | 16,03 | 15,15 | 15,24 | -5,59% | 73.800,00 |
| 20.05.2025 | 16,70 | 16,88 | 16,03 | 16,14 | -3,93% | 17.348,00 |
| 19.05.2025 | 16,94 | 16,94 | 16,42 | 16,80 | -2,83% | 19.619,00 |
| 16.05.2025 | 17,10 | 17,34 | 17,06 | 17,29 | 0,31% | 6.212,00 |
| 15.05.2025 | 17,27 | 17,32 | 16,85 | 17,24 | -1,14% | 11.721,00 |
| 14.05.2025 | 17,35 | 17,50 | 17,10 | 17,43 | 0,52% | 12.979,00 |
| 13.05.2025 | 17,26 | 17,48 | 17,13 | 17,34 | 0,66% | 43.160,00 |
| 12.05.2025 | 16,23 | 17,36 | 16,20 | 17,23 | 9,40% | 54.197,00 |
| 09.05.2025 | 16,00 | 16,11 | 15,52 | 15,75 | -1,08% | 7.749,00 |
| 08.05.2025 | 15,55 | 16,07 | 15,39 | 15,92 | 4,75% | 27.615,00 |
| 07.05.2025 | 15,39 | 15,63 | 15,20 | 15,20 | 0,18% | 9.861,00 |
| 06.05.2025 | 15,30 | 15,41 | 14,93 | 15,17 | -1,68% | 18.814,00 |
| 05.05.2025 | 15,29 | 15,63 | 14,93 | 15,43 | 0,59% | 25.185,00 |
| 02.05.2025 | 14,47 | 15,49 | 14,44 | 15,34 | 8,50% | 26.380,00 |
| 30.04.2025 | 15,27 | 15,27 | 13,49 | 14,14 | -7,47% | 53.417,00 |
| 29.04.2025 | 15,40 | 15,79 | 14,97 | 15,28 | -0,29% | 28.445,00 |
| 28.04.2025 | 15,16 | 15,90 | 15,11 | 15,33 | 2,11% | 14.729,00 |
| 25.04.2025 | 15,29 | 15,37 | 14,94 | 15,01 | -0,15% | 4.499,00 |
| 24.04.2025 | 14,90 | 15,15 | 14,76 | 15,03 | -0,58% | 7.099,00 |
| 23.04.2025 | 15,00 | 16,00 | 14,89 | 15,12 | 3,92% | 21.653,00 |
| 22.04.2025 | 13,99 | 14,55 | 13,93 | 14,55 | 0,34% | 6.050,00 |
| 17.04.2025 | 14,22 | 14,53 | 14,08 | 14,50 | 3,81% | 41.893,00 |
| 16.04.2025 | 14,29 | 14,69 | 13,96 | 13,97 | -3,56% | 37.639,00 |
| 15.04.2025 | 14,33 | 14,67 | 14,30 | 14,48 | -0,11% | 31.741,00 |
| 14.04.2025 | 14,56 | 15,06 | 14,40 | 14,50 | 0,44% | 15.959,00 |
| 11.04.2025 | 14,96 | 15,19 | 13,97 | 14,44 | -2,98% | 23.740,00 |
| 10.04.2025 | 17,20 | 17,40 | 14,50 | 14,88 | -11,95% | 42.722,00 |
| 09.04.2025 | 13,82 | 17,00 | 13,66 | 16,90 | 20,63% | 50.722,00 |