27,655€
1,34%
Echtzeit-Aktienkurs Norwegian Cruise Line Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Norwegian Cruise Line Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 27,40 | 27,90 | 27,27 | 27,67 | 1,37% | 610,00 |
| 29.01.2025 | 27,36 | 27,50 | 27,04 | 27,29 | 0,55% | 23.456,00 |
| 28.01.2025 | 25,13 | 27,19 | 25,13 | 27,14 | 10,93% | 8.120,00 |
| 27.01.2025 | 24,03 | 24,47 | 24,03 | 24,47 | -1,17% | 750,00 |
| 24.01.2025 | 25,12 | 25,12 | 24,76 | 24,76 | -1,16% | 1.046,00 |
| 23.01.2025 | 25,10 | 25,11 | 24,93 | 25,05 | -3,49% | 1.496,00 |
| 22.01.2025 | 25,94 | 25,95 | 25,93 | 25,95 | -3,17% | 1.035,00 |
| 21.01.2025 | 26,01 | 26,80 | 26,01 | 26,80 | 3,12% | 1.460,00 |
| 20.01.2025 | 26,25 | 26,28 | 25,80 | 25,99 | -2,48% | 3.664,00 |
| 17.01.2025 | 25,63 | 26,65 | 25,63 | 26,65 | 5,69% | 3.175,00 |
| 16.01.2025 | 25,22 | 25,22 | 25,22 | 25,22 | -1,50% | - |
| 15.01.2025 | 25,17 | 25,60 | 25,15 | 25,60 | 2,34% | 2.435,00 |
| 14.01.2025 | 24,96 | 25,02 | 24,96 | 25,02 | 0,26% | 63,00 |
| 13.01.2025 | 25,03 | 25,03 | 24,95 | 24,95 | -1,17% | 5.004,00 |
| 10.01.2025 | 24,98 | 25,25 | 24,58 | 25,25 | 1,39% | 1.530,00 |
| 09.01.2025 | 24,96 | 24,96 | 24,90 | 24,90 | 0,42% | 60,00 |
| 08.01.2025 | 24,56 | 24,81 | 24,49 | 24,80 | 1,43% | 1.106,00 |
| 07.01.2025 | 24,49 | 24,50 | 23,73 | 24,45 | -0,22% | 581,00 |
| 06.01.2025 | 24,59 | 24,59 | 24,50 | 24,50 | -0,43% | 300,00 |
| 03.01.2025 | 25,16 | 25,36 | 24,61 | 24,61 | -2,15% | 13.059,00 |
| 02.01.2025 | 24,90 | 25,54 | 24,90 | 25,15 | 3,26% | 510,00 |
| 30.12.2024 | 24,34 | 24,35 | 24,29 | 24,35 | -3,49% | 13.025,00 |
| 27.12.2024 | 25,19 | 25,23 | 24,94 | 25,23 | 0,90% | 230,00 |
| 23.12.2024 | 25,83 | 25,89 | 25,01 | 25,01 | -3,83% | 962,00 |
| 20.12.2024 | 24,34 | 26,00 | 23,91 | 26,00 | 7,66% | 3.276,00 |
| 19.12.2024 | 24,07 | 24,36 | 24,07 | 24,15 | 0,31% | 2.230,00 |
| 18.12.2024 | 25,03 | 25,35 | 24,08 | 24,08 | -3,45% | 1.611,00 |
| 17.12.2024 | 25,18 | 25,41 | 24,94 | 24,94 | -0,82% | 1.271,00 |
| 16.12.2024 | 25,35 | 25,44 | 25,14 | 25,14 | -3,34% | 1.968,00 |
| 13.12.2024 | 25,57 | 26,18 | 25,57 | 26,01 | 0,62% | 220,00 |
| 12.12.2024 | 26,02 | 26,58 | 25,85 | 25,85 | -0,44% | 81,00 |
| 11.12.2024 | 25,09 | 26,06 | 25,09 | 25,97 | 1,21% | 986,00 |
| 10.12.2024 | 24,96 | 25,93 | 24,96 | 25,66 | 4,23% | 2.760,00 |
| 09.12.2024 | 26,10 | 26,14 | 24,62 | 24,62 | -6,34% | 1.113,00 |
| 06.12.2024 | 25,99 | 26,28 | 25,50 | 26,28 | -0,79% | 395,00 |
| 05.12.2024 | 26,14 | 26,50 | 26,14 | 26,49 | 1,73% | 8.533,00 |
| 04.12.2024 | 26,14 | 26,14 | 26,04 | 26,04 | -0,71% | 92,00 |
| 03.12.2024 | 27,02 | 27,14 | 26,23 | 26,23 | -2,83% | 2.692,00 |
| 02.12.2024 | 25,34 | 27,01 | 25,34 | 26,99 | 6,30% | 1.619,00 |
| 29.11.2024 | 25,37 | 25,39 | 25,37 | 25,39 | 0,24% | 50,00 |
| 28.11.2024 | 25,47 | 25,47 | 25,25 | 25,33 | -2,46% | 755,00 |
| 27.11.2024 | 26,04 | 26,04 | 25,81 | 25,97 | -0,12% | 611,00 |
| 26.11.2024 | 25,73 | 26,00 | 25,72 | 26,00 | -0,23% | 600,00 |
| 25.11.2024 | 25,69 | 26,06 | 25,69 | 26,06 | 0,23% | 1.363,00 |
| 22.11.2024 | 25,52 | 26,00 | 25,52 | 26,00 | 2,36% | 1.661,00 |
| 21.11.2024 | 24,65 | 25,57 | 24,50 | 25,40 | 3,67% | 721,00 |
| 20.11.2024 | 24,80 | 25,09 | 24,50 | 24,50 | 1,49% | 520,00 |
| 19.11.2024 | 24,56 | 24,56 | 23,92 | 24,14 | -3,52% | 3.014,00 |
| 18.11.2024 | 25,12 | 25,15 | 24,74 | 25,02 | 0,18% | 520,00 |
| 15.11.2024 | 25,17 | 25,17 | 24,89 | 24,98 | -2,04% | 3.463,00 |
| 14.11.2024 | 25,72 | 26,02 | 25,48 | 25,50 | -2,52% | 3.397,00 |
| 13.11.2024 | 26,14 | 26,50 | 26,00 | 26,16 | 1,10% | 1.613,00 |
| 12.11.2024 | 26,04 | 26,24 | 25,70 | 25,87 | -0,27% | 3.479,00 |
| 11.11.2024 | 25,44 | 26,09 | 25,44 | 25,94 | 0,15% | 7.925,00 |
| 08.11.2024 | 25,04 | 25,90 | 24,82 | 25,90 | 1,57% | 7.151,00 |
| 07.11.2024 | 25,81 | 25,81 | 25,40 | 25,50 | -1,90% | 5.377,00 |
| 06.11.2024 | 24,52 | 26,00 | 24,52 | 26,00 | 10,45% | 14.418,00 |
| 05.11.2024 | 23,01 | 23,62 | 23,01 | 23,54 | 1,88% | 572,00 |
| 04.11.2024 | 22,68 | 23,10 | 22,49 | 23,10 | -0,32% | 2.865,00 |
| 01.11.2024 | 23,11 | 23,32 | 23,11 | 23,18 | -2,32% | 1.469,00 |
| 31.10.2024 | 21,95 | 24,50 | 21,93 | 23,73 | 6,94% | 11.116,00 |
| 30.10.2024 | 22,25 | 22,34 | 21,99 | 22,19 | -1,27% | 848,00 |
| 29.10.2024 | 22,09 | 22,47 | 21,90 | 22,47 | 0,38% | 775,00 |
| 28.10.2024 | 21,53 | 22,39 | 21,53 | 22,39 | 4,95% | 2.750,00 |
| 25.10.2024 | 21,36 | 21,42 | 21,33 | 21,33 | 0,14% | 530,00 |
| 24.10.2024 | 21,65 | 21,65 | 21,30 | 21,30 | -3,27% | 795,00 |
| 23.10.2024 | 22,01 | 22,02 | 22,01 | 22,02 | 0,09% | 300,00 |
| 22.10.2024 | 21,76 | 22,00 | 21,70 | 22,00 | 0,16% | 1.140,00 |
| 21.10.2024 | 22,06 | 22,06 | 21,84 | 21,97 | -0,07% | 1.266,00 |
| 18.10.2024 | 22,16 | 22,41 | 21,89 | 21,98 | -0,99% | 2.007,00 |
| 17.10.2024 | 22,50 | 22,60 | 22,20 | 22,20 | -2,78% | 2.230,00 |
| 16.10.2024 | 22,40 | 22,84 | 22,21 | 22,84 | 1,65% | 8.249,00 |
| 15.10.2024 | 21,40 | 22,53 | 21,40 | 22,47 | 5,00% | 4.503,00 |
| 14.10.2024 | 21,27 | 21,48 | 21,25 | 21,40 | -1,61% | 4.089,00 |
| 11.10.2024 | 20,94 | 21,75 | 20,81 | 21,75 | 3,55% | 1.415,00 |
| 10.10.2024 | 20,95 | 21,30 | 20,73 | 21,00 | -0,14% | 8.164,00 |
| 09.10.2024 | 18,77 | 21,07 | 18,77 | 21,03 | 11,68% | 26.808,00 |
| 08.10.2024 | 18,18 | 19,04 | 18,18 | 18,83 | 2,54% | 22.970,00 |
| 07.10.2024 | 18,34 | 18,42 | 18,34 | 18,36 | 0,47% | 730,00 |
| 04.10.2024 | 17,54 | 18,28 | 17,53 | 18,28 | 2,23% | 205,00 |
| 03.10.2024 | 17,90 | 17,90 | 17,87 | 17,88 | 1,18% | 262,00 |
| 02.10.2024 | 17,74 | 17,74 | 17,67 | 17,67 | -2,64% | 145,00 |
| 01.10.2024 | 18,29 | 18,52 | 17,80 | 18,15 | -1,35% | 5.460,00 |
| 30.09.2024 | 18,64 | 18,70 | 18,29 | 18,40 | -2,60% | 2.840,00 |
| 27.09.2024 | 18,94 | 18,97 | 18,79 | 18,89 | -0,29% | 718,00 |
| 26.09.2024 | 18,08 | 18,95 | 18,08 | 18,95 | 4,09% | 4.750,00 |
| 25.09.2024 | 18,55 | 18,69 | 18,20 | 18,20 | -1,07% | 7.663,00 |
| 24.09.2024 | 18,79 | 18,92 | 18,40 | 18,40 | -2,66% | 3.080,00 |
| 23.09.2024 | 18,60 | 18,90 | 18,60 | 18,90 | 1,93% | 1.632,00 |
| 20.09.2024 | 17,98 | 18,54 | 17,98 | 18,54 | 3,13% | 3.100,00 |
| 19.09.2024 | 17,96 | 18,08 | 17,96 | 17,98 | -0,11% | 800,00 |
| 18.09.2024 | 17,60 | 18,07 | 17,60 | 18,00 | 0,84% | 3.279,00 |
| 17.09.2024 | 17,71 | 17,85 | 17,71 | 17,85 | 1,47% | 700,00 |
| 16.09.2024 | 17,30 | 17,59 | 17,30 | 17,59 | 1,12% | 499,00 |
| 13.09.2024 | 17,10 | 17,40 | 17,06 | 17,40 | 1,77% | 207,00 |
| 12.09.2024 | 16,88 | 17,33 | 16,88 | 17,10 | 3,61% | 1.559,00 |
| 11.09.2024 | 15,87 | 16,50 | 15,87 | 16,50 | 6,80% | 100,00 |
| 10.09.2024 | 15,85 | 15,85 | 15,45 | 15,45 | -3,06% | 661,00 |
| 09.09.2024 | 15,24 | 15,94 | 15,24 | 15,94 | 4,10% | 55,00 |
| 06.09.2024 | 15,31 | 15,31 | 15,31 | 15,31 | -2,40% | - |