14,064€
6,03%
Echtzeit-Aktienkurs Norwegian Cruise Line Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Norwegian Cruise Line Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2025 | 13,34 | 15,11 | 12,97 | 14,43 | 8,77% | 21.383,00 |
| 04.04.2025 | 14,76 | 15,16 | 13,26 | 13,26 | -12,74% | 11.888,00 |
| 03.04.2025 | 17,12 | 17,12 | 14,99 | 15,20 | -14,45% | 12.363,00 |
| 02.04.2025 | 17,61 | 17,77 | 17,55 | 17,77 | 1,42% | 125,00 |
| 01.04.2025 | 17,36 | 17,58 | 17,36 | 17,52 | 2,09% | 420,00 |
| 31.03.2025 | 17,52 | 17,52 | 17,09 | 17,16 | -1,89% | 1.515,00 |
| 28.03.2025 | 18,35 | 18,35 | 17,49 | 17,49 | -6,02% | 2.013,00 |
| 27.03.2025 | 18,71 | 18,82 | 18,61 | 18,61 | -1,11% | 130,00 |
| 26.03.2025 | 18,82 | 18,82 | 18,82 | 18,82 | -0,03% | 370,00 |
| 25.03.2025 | 19,04 | 19,11 | 18,83 | 18,83 | -1,81% | 478,00 |
| 24.03.2025 | 19,09 | 19,25 | 18,93 | 19,17 | 1,99% | 1.833,00 |
| 21.03.2025 | 18,58 | 19,01 | 18,00 | 18,80 | 3,87% | 2.334,00 |
| 20.03.2025 | 18,28 | 18,28 | 18,10 | 18,10 | 2,63% | 142,00 |
| 19.03.2025 | 17,46 | 17,64 | 17,46 | 17,64 | 1,02% | 1.058,00 |
| 18.03.2025 | 18,21 | 18,67 | 17,41 | 17,46 | -6,10% | 1.410,00 |
| 17.03.2025 | 17,49 | 18,59 | 17,49 | 18,59 | 5,38% | 9.180,00 |
| 14.03.2025 | 17,20 | 17,70 | 17,18 | 17,64 | 3,78% | 440,00 |
| 13.03.2025 | 17,32 | 17,72 | 17,00 | 17,00 | -2,88% | 781,00 |
| 12.03.2025 | 17,19 | 17,80 | 17,13 | 17,50 | 4,76% | 1.065,00 |
| 11.03.2025 | 17,05 | 17,27 | 16,35 | 16,71 | -3,25% | 17.733,00 |
| 10.03.2025 | 18,47 | 18,47 | 17,03 | 17,27 | -2,94% | 1.946,00 |
| 07.03.2025 | 18,51 | 18,60 | 17,79 | 17,79 | -3,74% | 3.711,00 |
| 06.03.2025 | 19,65 | 19,65 | 18,49 | 18,49 | -6,49% | 1.379,00 |
| 05.03.2025 | 19,93 | 20,01 | 19,38 | 19,77 | 1,43% | 1.208,00 |
| 04.03.2025 | 20,76 | 20,86 | 19,49 | 19,49 | -7,73% | 465,00 |
| 03.03.2025 | 21,61 | 22,04 | 21,13 | 21,13 | -2,67% | 2.516,00 |
| 28.02.2025 | 22,71 | 22,83 | 21,70 | 21,71 | -4,59% | 2.744,00 |
| 27.02.2025 | 23,95 | 24,36 | 22,48 | 22,75 | -5,17% | 2.506,00 |
| 26.02.2025 | 23,36 | 23,99 | 23,36 | 23,99 | 3,92% | 850,00 |
| 25.02.2025 | 23,65 | 23,74 | 23,09 | 23,09 | -2,00% | 350,00 |
| 24.02.2025 | 23,01 | 23,58 | 23,00 | 23,56 | 2,39% | 1.640,00 |
| 21.02.2025 | 24,38 | 24,66 | 23,00 | 23,01 | -3,48% | 874,00 |
| 20.02.2025 | 25,69 | 26,00 | 23,55 | 23,84 | -6,80% | 2.699,00 |
| 19.02.2025 | 25,92 | 26,06 | 25,58 | 25,58 | -0,64% | 159,00 |
| 18.02.2025 | 25,16 | 25,74 | 25,06 | 25,74 | 2,55% | 312,00 |
| 17.02.2025 | 25,35 | 25,35 | 25,10 | 25,10 | 0,06% | 845,00 |
| 14.02.2025 | 25,10 | 25,35 | 25,09 | 25,09 | -1,16% | 276,00 |
| 13.02.2025 | 25,09 | 25,38 | 25,09 | 25,38 | 1,12% | - |
| 12.02.2025 | 25,16 | 25,26 | 25,03 | 25,10 | -0,20% | 1.088,00 |
| 11.02.2025 | 25,52 | 25,61 | 25,15 | 25,15 | -2,93% | 380,00 |
| 10.02.2025 | 26,49 | 26,59 | 25,91 | 25,91 | -4,04% | 2.689,00 |
| 07.02.2025 | 27,16 | 27,29 | 27,00 | 27,00 | -1,24% | 2.118,00 |
| 06.02.2025 | 27,21 | 27,34 | 26,98 | 27,34 | 2,72% | 1.072,00 |
| 05.02.2025 | 26,62 | 26,62 | 26,62 | 26,62 | -0,80% | - |
| 04.02.2025 | 27,00 | 27,08 | 26,56 | 26,83 | -0,79% | 6.601,00 |
| 03.02.2025 | 26,80 | 27,26 | 26,36 | 27,05 | -2,49% | 1.827,00 |
| 31.01.2025 | 27,88 | 28,03 | 27,74 | 27,74 | 0,42% | 965,00 |
| 30.01.2025 | 27,27 | 27,62 | 27,27 | 27,62 | 1,21% | 685,00 |
| 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 |