17,006€
-5,60%
Echtzeit-Aktienkurs Norwegian Cruise Line Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Norwegian Cruise Line Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 17,47 | 17,47 | 16,67 | 17,01 | -5,60% | 82,00 |
| 02.04.2025 | 17,65 | 18,05 | 17,23 | 18,01 | 2,04% | - |
| 01.04.2025 | 17,50 | 17,75 | 16,97 | 17,65 | 0,72% | 20,00 |
| 31.03.2025 | 17,68 | 17,70 | 16,76 | 17,53 | -0,66% | 2.595,00 |
| 28.03.2025 | 18,41 | 18,70 | 17,55 | 17,65 | -4,40% | 1.590,00 |
| 27.03.2025 | 18,83 | 18,96 | 18,25 | 18,46 | -1,74% | 243,00 |
| 26.03.2025 | 18,97 | 19,09 | 18,69 | 18,78 | -1,09% | 300,00 |
| 25.03.2025 | 19,22 | 19,28 | 18,67 | 18,99 | -1,99% | - |
| 24.03.2025 | 18,79 | 19,44 | 18,79 | 19,38 | 2,46% | 52,00 |
| 21.03.2025 | 18,53 | 19,00 | 17,82 | 18,91 | 2,08% | - |
| 20.03.2025 | 18,23 | 18,76 | 17,99 | 18,53 | 1,71% | 543,00 |
| 19.03.2025 | 17,46 | 18,42 | 17,46 | 18,21 | 4,44% | 1.890,00 |
| 18.03.2025 | 18,33 | 18,87 | 17,31 | 17,44 | -4,93% | 1.044,00 |
| 17.03.2025 | 17,56 | 18,59 | 17,48 | 18,34 | 4,14% | 1.846,00 |
| 14.03.2025 | 17,33 | 17,73 | 17,11 | 17,61 | 2,90% | 917,00 |
| 13.03.2025 | 17,47 | 17,81 | 16,78 | 17,12 | -1,84% | 118,00 |
| 12.03.2025 | 17,23 | 17,99 | 17,18 | 17,44 | 1,52% | 100,00 |
| 11.03.2025 | 16,74 | 17,50 | 16,25 | 17,18 | 1,31% | 970,00 |
| 10.03.2025 | 18,50 | 18,52 | 16,91 | 16,96 | -8,29% | 967,00 |
| 07.03.2025 | 18,64 | 18,81 | 17,64 | 18,49 | -0,07% | 695,00 |
| 06.03.2025 | 19,70 | 19,85 | 18,46 | 18,50 | -6,34% | 1.080,00 |
| 05.03.2025 | 19,96 | 20,28 | 19,33 | 19,75 | -0,57% | - |
| 04.03.2025 | 20,96 | 21,14 | 19,30 | 19,87 | -5,07% | 1.989,00 |
| 03.03.2025 | 21,88 | 22,20 | 20,70 | 20,93 | -4,11% | 4.087,00 |
| 28.02.2025 | 22,80 | 23,01 | 21,47 | 21,83 | -3,91% | 2.591,00 |
| 27.02.2025 | 23,91 | 25,19 | 22,20 | 22,71 | -4,83% | 774,00 |
| 26.02.2025 | 23,41 | 24,11 | 23,41 | 23,87 | 1,87% | 201,00 |
| 25.02.2025 | 23,76 | 23,88 | 22,93 | 23,43 | -1,40% | 330,00 |
| 24.02.2025 | 23,01 | 24,26 | 22,82 | 23,76 | 3,15% | 1.238,00 |
| 21.02.2025 | 24,42 | 24,65 | 22,79 | 23,04 | -5,85% | 700,00 |
| 20.02.2025 | 25,74 | 25,91 | 23,34 | 24,47 | -5,58% | 727,00 |
| 19.02.2025 | 26,02 | 26,20 | 25,07 | 25,91 | -0,36% | - |
| 18.02.2025 | 25,18 | 26,24 | 25,09 | 26,01 | 3,68% | 420,00 |
| 17.02.2025 | 25,12 | 25,25 | 25,08 | 25,08 | -0,19% | 400,00 |
| 14.02.2025 | 25,14 | 25,26 | 24,68 | 25,13 | 0,09% | - |
| 13.02.2025 | 25,34 | 25,76 | 24,72 | 25,11 | -0,43% | - |
| 12.02.2025 | 25,26 | 25,41 | 24,69 | 25,22 | -0,13% | 1.008,00 |
| 11.02.2025 | 25,70 | 25,75 | 24,95 | 25,25 | -1,82% | 150,00 |
| 10.02.2025 | 26,51 | 26,80 | 25,70 | 25,72 | -2,67% | - |
| 07.02.2025 | 27,33 | 27,85 | 26,41 | 26,42 | -2,93% | 920,00 |
| 06.02.2025 | 27,03 | 27,36 | 26,86 | 27,22 | 0,78% | 109,00 |
| 05.02.2025 | 26,86 | 27,17 | 26,42 | 27,01 | 0,55% | 10,00 |
| 04.02.2025 | 27,19 | 27,27 | 26,39 | 26,86 | 0,00% | 300,00 |
| 03.02.2025 | 27,07 | 27,53 | 26,28 | 26,86 | -1,71% | 200,00 |
| 31.01.2025 | 27,95 | 28,23 | 27,23 | 27,33 | -2,10% | 685,00 |
| 30.01.2025 | 27,26 | 27,93 | 27,26 | 27,91 | 2,07% | - |
| 29.01.2025 | 27,25 | 27,63 | 26,73 | 27,35 | 0,37% | 1.216,00 |
| 28.01.2025 | 25,17 | 27,35 | 25,01 | 27,25 | 8,44% | 832,00 |
| 27.01.2025 | 24,47 | 25,28 | 23,93 | 25,13 | 2,67% | 972,00 |
| 24.01.2025 | 25,35 | 25,35 | 24,46 | 24,48 | -3,66% | 325,00 |
| 23.01.2025 | 25,26 | 25,45 | 24,84 | 25,41 | 0,67% | 1.200,00 |
| 22.01.2025 | 26,02 | 26,23 | 25,23 | 25,24 | -2,76% | 263,00 |
| 21.01.2025 | 25,95 | 27,07 | 25,92 | 25,95 | -0,05% | 590,00 |
| 20.01.2025 | 26,40 | 26,40 | 25,90 | 25,96 | -1,97% | 252,00 |
| 17.01.2025 | 25,64 | 26,78 | 25,64 | 26,49 | 3,24% | 72,00 |
| 16.01.2025 | 25,28 | 25,68 | 25,14 | 25,66 | 1,53% | - |
| 15.01.2025 | 25,24 | 25,82 | 25,16 | 25,27 | 0,10% | - |
| 14.01.2025 | 24,99 | 25,38 | 24,77 | 25,24 | 0,77% | 250,00 |
| 13.01.2025 | 25,09 | 25,13 | 24,54 | 25,05 | -0,62% | - |
| 10.01.2025 | 25,08 | 25,42 | 24,22 | 25,21 | 0,52% | 1.900,00 |
| 09.01.2025 | 25,15 | 25,15 | 25,04 | 25,08 | -0,38% | 250,00 |
| 08.01.2025 | 24,66 | 25,23 | 24,32 | 25,17 | 2,30% | 484,00 |
| 07.01.2025 | 24,71 | 24,76 | 23,63 | 24,61 | -0,24% | 2,00 |
| 06.01.2025 | 24,68 | 25,17 | 24,40 | 24,67 | 0,35% | 81,00 |
| 03.01.2025 | 25,19 | 25,33 | 24,03 | 24,58 | -2,58% | 23,00 |
| 02.01.2025 | 24,53 | 25,67 | 24,53 | 25,23 | 3,69% | 454,00 |
| 30.12.2024 | 24,62 | 24,62 | 24,28 | 24,34 | -0,68% | 20,00 |
| 27.12.2024 | 25,12 | 25,32 | 24,37 | 24,50 | -2,46% | 500,00 |
| 23.12.2024 | 25,82 | 26,03 | 24,76 | 25,12 | -2,79% | 440,00 |
| 20.12.2024 | 24,62 | 26,07 | 23,69 | 25,84 | 4,98% | - |
| 19.12.2024 | 24,27 | 24,99 | 24,01 | 24,62 | 1,56% | 400,00 |
| 18.12.2024 | 25,15 | 25,61 | 24,07 | 24,24 | -3,64% | 944,00 |
| 17.12.2024 | 25,30 | 25,45 | 24,89 | 25,15 | -0,57% | 90,00 |
| 16.12.2024 | 25,51 | 25,94 | 25,13 | 25,30 | -0,74% | 159,00 |
| 13.12.2024 | 25,65 | 26,40 | 25,35 | 25,49 | -0,65% | 300,00 |
| 12.12.2024 | 26,23 | 26,52 | 25,57 | 25,65 | -2,18% | 390,00 |
| 11.12.2024 | 25,10 | 26,28 | 24,90 | 26,23 | 4,47% | 925,00 |
| 10.12.2024 | 24,67 | 26,03 | 24,67 | 25,10 | 1,75% | 217,00 |
| 09.12.2024 | 26,10 | 26,30 | 24,58 | 24,67 | -5,54% | 710,00 |
| 06.12.2024 | 26,12 | 26,68 | 25,60 | 26,12 | 0,01% | 63,00 |
| 05.12.2024 | 26,30 | 26,90 | 26,08 | 26,12 | -0,69% | 1.606,00 |
| 04.12.2024 | 26,09 | 26,51 | 25,87 | 26,30 | 0,80% | 280,00 |
| 03.12.2024 | 27,02 | 27,35 | 26,02 | 26,09 | -3,47% | 455,00 |
| 02.12.2024 | 25,41 | 27,33 | 25,41 | 27,03 | 6,37% | 1.850,00 |
| 29.11.2024 | 25,46 | 25,85 | 25,37 | 25,41 | -0,20% | - |
| 28.11.2024 | 25,46 | 25,56 | 25,21 | 25,46 | -0,01% | - |
| 27.11.2024 | 25,95 | 26,01 | 25,34 | 25,46 | -1,90% | 63,00 |
| 26.11.2024 | 25,85 | 26,32 | 25,68 | 25,96 | 0,40% | 100,00 |
| 25.11.2024 | 25,79 | 26,16 | 25,69 | 25,85 | 0,26% | 1.092,00 |
| 22.11.2024 | 25,51 | 26,05 | 25,51 | 25,79 | 1,05% | 30,00 |
| 21.11.2024 | 24,63 | 25,57 | 24,46 | 25,52 | 3,36% | 40,00 |
| 20.11.2024 | 24,89 | 25,31 | 24,43 | 24,69 | -0,80% | 1.183,00 |
| 19.11.2024 | 24,61 | 25,14 | 23,65 | 24,89 | 1,12% | 580,00 |
| 18.11.2024 | 25,02 | 25,22 | 24,22 | 24,61 | -1,63% | - |
| 15.11.2024 | 25,33 | 25,38 | 24,30 | 25,02 | -1,23% | 598,00 |
| 14.11.2024 | 25,87 | 26,23 | 25,25 | 25,33 | -2,08% | 1.484,00 |
| 13.11.2024 | 26,23 | 26,58 | 25,80 | 25,87 | -1,39% | 808,00 |
| 12.11.2024 | 26,12 | 26,39 | 25,49 | 26,24 | 0,58% | 1.012,00 |
| 11.11.2024 | 25,46 | 26,20 | 25,26 | 26,08 | 2,43% | 816,00 |
| 08.11.2024 | 25,08 | 25,94 | 24,86 | 25,46 | 1,54% | 115,00 |