2,249€
6,34%
Echtzeit-Aktienkurs Nordic American Tanker
Bid:
Ask:
Aktienkurse zur Nordic American Tanker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 2,21 | 2,21 | 2,12 | 2,12 | 0,24% | - |
| 24.04.2025 | 2,18 | 2,18 | 2,12 | 2,12 | 2,17% | - |
| 23.04.2025 | 2,17 | 2,17 | 2,07 | 2,07 | 0,58% | - |
| 22.04.2025 | 2,12 | 2,12 | 2,06 | 2,06 | 1,33% | - |
| 17.04.2025 | 2,15 | 2,15 | 2,03 | 2,03 | 0,00% | - |
| 16.04.2025 | 2,10 | 2,10 | 2,03 | 2,03 | -3,97% | - |
| 15.04.2025 | 2,17 | 2,17 | 2,12 | 2,12 | -0,47% | - |
| 14.04.2025 | 2,21 | 2,22 | 2,13 | 2,13 | 8,53% | - |
| 11.04.2025 | 2,08 | 2,08 | 1,96 | 1,96 | -4,49% | 500,00 |
| 10.04.2025 | 2,18 | 2,19 | 2,05 | 2,05 | 0,00% | - |
| 09.04.2025 | 2,05 | 2,06 | 2,05 | 2,05 | -4,52% | - |
| 08.04.2025 | 2,17 | 2,18 | 2,15 | 2,15 | 12,94% | - |
| 07.04.2025 | 1,99 | 1,99 | 1,90 | 1,90 | -5,14% | 300,00 |
| 04.04.2025 | 2,13 | 2,23 | 2,00 | 2,00 | -3,47% | 3.100,00 |
| 03.04.2025 | 2,14 | 2,19 | 2,08 | 2,08 | -6,49% | - |
| 02.04.2025 | 2,27 | 2,27 | 2,21 | 2,22 | 1,56% | 400,00 |
| 01.04.2025 | 2,27 | 2,28 | 2,19 | 2,19 | -1,04% | - |
| 31.03.2025 | 2,30 | 2,30 | 2,21 | 2,21 | -5,48% | - |
| 28.03.2025 | 2,32 | 2,34 | 2,24 | 2,34 | -1,35% | - |
| 27.03.2025 | 2,33 | 2,37 | 2,27 | 2,37 | 1,07% | 1.200,00 |
| 26.03.2025 | 2,31 | 2,34 | 2,25 | 2,34 | -1,84% | - |
| 25.03.2025 | 2,33 | 2,39 | 2,28 | 2,39 | 0,08% | - |
| 24.03.2025 | 2,34 | 2,39 | 2,29 | 2,39 | 0,93% | - |
| 21.03.2025 | 2,41 | 2,41 | 2,34 | 2,36 | -1,75% | - |
| 20.03.2025 | 2,38 | 2,41 | 2,37 | 2,41 | -0,66% | - |
| 19.03.2025 | 2,40 | 2,42 | 2,33 | 2,42 | 1,34% | - |
| 18.03.2025 | 2,35 | 2,39 | 2,29 | 2,39 | 1,83% | - |
| 17.03.2025 | 2,27 | 2,35 | 2,20 | 2,35 | 3,35% | - |
| 14.03.2025 | 2,22 | 2,27 | 2,17 | 2,27 | 0,66% | - |
| 13.03.2025 | 2,22 | 2,26 | 2,17 | 2,26 | 1,94% | - |
| 12.03.2025 | 2,23 | 2,23 | 2,21 | 2,21 | -0,23% | 2.000,00 |
| 11.03.2025 | 2,28 | 2,28 | 2,21 | 2,22 | -1,33% | 1.000,00 |
| 10.03.2025 | 2,22 | 2,25 | 2,18 | 2,25 | -0,22% | 100,00 |
| 07.03.2025 | 2,30 | 2,30 | 2,25 | 2,25 | 2,46% | - |
| 06.03.2025 | 2,24 | 2,24 | 2,20 | 2,20 | -3,17% | - |
| 05.03.2025 | 2,34 | 2,34 | 2,27 | 2,27 | 1,79% | - |
| 04.03.2025 | 2,29 | 2,29 | 2,23 | 2,23 | -1,63% | - |
| 03.03.2025 | 2,34 | 2,34 | 2,27 | 2,27 | -0,57% | - |
| 28.02.2025 | 2,33 | 2,35 | 2,28 | 2,28 | -3,92% | - |
| 27.02.2025 | 2,40 | 2,40 | 2,37 | 2,37 | -0,29% | - |
| 26.02.2025 | 2,42 | 2,43 | 2,38 | 2,38 | -1,00% | - |
| 25.02.2025 | 2,44 | 2,45 | 2,41 | 2,41 | -0,95% | - |
| 24.02.2025 | 2,47 | 2,47 | 2,43 | 2,43 | -0,49% | - |
| 21.02.2025 | 2,47 | 2,47 | 2,44 | 2,44 | 0,37% | - |
| 20.02.2025 | 2,49 | 2,49 | 2,43 | 2,43 | -1,54% | - |
| 19.02.2025 | 2,49 | 2,49 | 2,47 | 2,47 | 1,23% | - |
| 18.02.2025 | 2,53 | 2,55 | 2,44 | 2,44 | -4,17% | - |
| 17.02.2025 | 2,57 | 2,57 | 2,48 | 2,55 | 1,35% | 100,00 |
| 14.02.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -2,30% | - |
| 13.02.2025 | 2,56 | 2,58 | 2,56 | 2,57 | 1,82% | - |
| 12.02.2025 | 2,55 | 2,74 | 2,52 | 2,52 | -1,48% | 200,00 |
| 11.02.2025 | 2,62 | 2,62 | 2,56 | 2,56 | 0,63% | - |
| 10.02.2025 | 2,58 | 2,58 | 2,55 | 2,55 | -5,70% | - |
| 07.02.2025 | 2,58 | 2,70 | 2,54 | 2,70 | 2,82% | 2.500,00 |
| 06.02.2025 | 2,67 | 2,67 | 2,61 | 2,63 | 0,92% | 2.000,00 |
| 05.02.2025 | 2,66 | 2,66 | 2,60 | 2,60 | 2,00% | - |
| 04.02.2025 | 2,60 | 2,60 | 2,55 | 2,55 | 1,19% | - |
| 03.02.2025 | 2,54 | 2,57 | 2,52 | 2,52 | -2,78% | - |
| 31.01.2025 | 2,61 | 2,61 | 2,59 | 2,59 | 3,02% | - |
| 30.01.2025 | 2,56 | 2,56 | 2,52 | 2,52 | 2,23% | - |
| 29.01.2025 | 2,50 | 2,50 | 2,46 | 2,46 | 1,28% | - |
| 28.01.2025 | 2,46 | 2,47 | 2,43 | 2,43 | 0,00% | - |
| 27.01.2025 | 2,48 | 2,48 | 2,43 | 2,43 | -3,61% | - |
| 24.01.2025 | 2,51 | 2,52 | 2,47 | 2,52 | 3,32% | 3.000,00 |
| 23.01.2025 | 2,50 | 2,50 | 2,44 | 2,44 | -1,05% | - |
| 22.01.2025 | 2,52 | 2,52 | 2,47 | 2,47 | -3,75% | - |
| 21.01.2025 | 2,71 | 2,72 | 2,56 | 2,56 | -1,35% | 1.000,00 |
| 20.01.2025 | 2,71 | 2,77 | 2,60 | 2,60 | 1,01% | - |
| 17.01.2025 | 2,70 | 2,70 | 2,57 | 2,57 | -6,47% | - |
| 16.01.2025 | 2,77 | 2,77 | 2,75 | 2,75 | -2,27% | - |
| 15.01.2025 | 2,82 | 2,83 | 2,81 | 2,81 | -0,35% | - |
| 14.01.2025 | 2,85 | 3,00 | 2,82 | 2,82 | 0,64% | 300,00 |
| 13.01.2025 | 2,77 | 2,81 | 2,77 | 2,81 | 5,61% | - |
| 10.01.2025 | 2,60 | 2,81 | 2,60 | 2,66 | -1,63% | 700,00 |
| 09.01.2025 | 2,59 | 2,70 | 2,59 | 2,70 | 7,10% | 8.400,00 |
| 08.01.2025 | 2,65 | 2,65 | 2,52 | 2,52 | 4,30% | 500,00 |
| 07.01.2025 | 2,43 | 2,43 | 2,42 | 2,42 | 2,85% | - |
| 06.01.2025 | 2,50 | 2,50 | 2,35 | 2,35 | -2,33% | 200,00 |
| 03.01.2025 | 2,44 | 2,44 | 2,41 | 2,41 | 0,88% | - |
| 02.01.2025 | 2,38 | 2,39 | 2,38 | 2,39 | 1,62% | - |
| 30.12.2024 | 2,32 | 2,35 | 2,32 | 2,35 | 1,95% | - |
| 27.12.2024 | 2,36 | 2,36 | 2,30 | 2,30 | 2,26% | - |
| 23.12.2024 | 2,33 | 2,40 | 2,25 | 2,25 | -1,36% | 400,00 |
| 20.12.2024 | 2,37 | 2,37 | 2,28 | 2,28 | -2,60% | - |
| 19.12.2024 | 2,39 | 2,39 | 2,34 | 2,34 | 1,17% | - |
| 18.12.2024 | 2,36 | 2,36 | 2,32 | 2,32 | 0,09% | - |
| 17.12.2024 | 2,39 | 2,39 | 2,32 | 2,32 | -4,22% | - |
| 16.12.2024 | 2,49 | 2,49 | 2,42 | 2,42 | -0,58% | - |
| 13.12.2024 | 2,50 | 2,51 | 2,43 | 2,43 | 0,00% | - |
| 12.12.2024 | 2,60 | 2,60 | 2,43 | 2,43 | -3,19% | 200,00 |
| 11.12.2024 | 2,56 | 2,56 | 2,51 | 2,51 | 1,62% | - |
| 10.12.2024 | 2,49 | 2,49 | 2,47 | 2,47 | -0,84% | - |
| 09.12.2024 | 2,49 | 2,53 | 2,45 | 2,49 | 1,01% | 3.000,00 |
| 06.12.2024 | 2,51 | 2,53 | 2,47 | 2,47 | -2,26% | - |
| 05.12.2024 | 2,57 | 2,57 | 2,52 | 2,52 | -0,94% | - |
| 04.12.2024 | 2,54 | 2,55 | 2,54 | 2,55 | 5,12% | - |
| 03.12.2024 | 2,48 | 2,60 | 2,42 | 2,42 | -1,30% | 200,00 |
| 02.12.2024 | 2,48 | 2,48 | 2,46 | 2,46 | -6,72% | - |
| 29.11.2024 | 2,76 | 2,76 | 2,63 | 2,63 | -4,53% | - |
| 28.11.2024 | 2,75 | 2,76 | 2,75 | 2,76 | -1,50% | - |