25,190€
3,51%
Echtzeit-Aktienkurs Norwegian Cruise Line Holdings Ltd
Bid:
Ask:
Aktienkurse zur Norwegian Cruise Line Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 25,84 | 25,90 | 25,00 | 25,08 | -2,96% | 2.995,00 |
| 06.11.2024 | 24,23 | 26,07 | 24,23 | 25,84 | 8,41% | 3.198,00 |
| 05.11.2024 | 23,14 | 24,08 | 22,97 | 23,84 | 3,00% | 260,00 |
| 04.11.2024 | 22,89 | 23,40 | 22,35 | 23,14 | 1,08% | 144,00 |
| 01.11.2024 | 23,15 | 23,46 | 22,72 | 22,90 | -1,09% | 280,00 |
| 31.10.2024 | 22,04 | 24,54 | 21,87 | 23,15 | 4,93% | 2.020,00 |
| 30.10.2024 | 22,34 | 22,37 | 21,75 | 22,06 | -1,26% | 50,00 |
| 29.10.2024 | 22,11 | 22,67 | 21,57 | 22,34 | 1,13% | 200,00 |
| 28.10.2024 | 21,42 | 22,71 | 21,42 | 22,09 | 3,13% | 1.505,00 |
| 25.10.2024 | 21,43 | 21,62 | 21,13 | 21,42 | -0,06% | 200,00 |
| 24.10.2024 | 21,72 | 22,02 | 21,16 | 21,44 | -1,32% | 1.295,00 |
| 23.10.2024 | 22,17 | 22,17 | 21,59 | 21,72 | -2,01% | 720,00 |
| 22.10.2024 | 21,92 | 22,28 | 21,50 | 22,17 | 1,13% | 1.400,00 |
| 21.10.2024 | 21,90 | 22,08 | 21,57 | 21,92 | 0,07% | 265,00 |
| 18.10.2024 | 22,25 | 22,34 | 21,81 | 21,91 | -1,51% | 300,00 |
| 17.10.2024 | 22,59 | 22,87 | 22,06 | 22,24 | -1,56% | 168,00 |
| 16.10.2024 | 22,29 | 22,84 | 22,17 | 22,59 | 1,38% | 1.026,00 |
| 15.10.2024 | 21,46 | 22,74 | 21,29 | 22,29 | 3,87% | 1.166,00 |
| 14.10.2024 | 21,37 | 21,53 | 20,86 | 21,46 | 0,43% | 170,00 |
| 11.10.2024 | 21,05 | 21,72 | 20,85 | 21,36 | 1,38% | 925,00 |
| 10.10.2024 | 21,09 | 21,39 | 20,71 | 21,07 | 0,12% | 1.669,00 |
| 09.10.2024 | 18,94 | 21,13 | 18,83 | 21,05 | 11,32% | 5.052,00 |
| 08.10.2024 | 18,31 | 19,24 | 18,20 | 18,91 | 3,26% | - |
| 07.10.2024 | 18,55 | 18,80 | 18,17 | 18,31 | -1,29% | 764,00 |
| 04.10.2024 | 17,63 | 18,78 | 17,56 | 18,55 | 5,45% | 2.120,00 |
| 03.10.2024 | 17,98 | 18,06 | 17,48 | 17,59 | -2,27% | - |
| 02.10.2024 | 17,99 | 18,11 | 17,48 | 18,00 | 0,14% | 1.025,00 |
| 01.10.2024 | 18,42 | 18,67 | 17,72 | 17,98 | -2,34% | 120,00 |
| 30.09.2024 | 18,76 | 19,03 | 18,08 | 18,41 | -2,05% | 53,00 |
| 27.09.2024 | 18,86 | 19,06 | 18,55 | 18,79 | -0,45% | 500,00 |
| 26.09.2024 | 18,15 | 19,37 | 18,09 | 18,88 | 4,00% | 1.040,00 |
| 25.09.2024 | 18,75 | 18,75 | 18,11 | 18,15 | -3,15% | 1.000,00 |
| 24.09.2024 | 18,86 | 18,92 | 18,38 | 18,74 | -0,66% | 1.250,00 |
| 23.09.2024 | 18,67 | 18,97 | 18,61 | 18,87 | 1,02% | 1.203,00 |
| 20.09.2024 | 18,08 | 18,72 | 17,94 | 18,68 | 3,34% | 900,00 |
| 19.09.2024 | 17,97 | 18,45 | 17,91 | 18,07 | 1,09% | 2.000,00 |
| 18.09.2024 | 17,78 | 18,27 | 17,62 | 17,88 | 0,51% | 3.574,00 |
| 17.09.2024 | 17,85 | 18,14 | 17,50 | 17,79 | -0,34% | 1.328,00 |
| 16.09.2024 | 17,41 | 17,89 | 17,29 | 17,85 | 2,45% | 150,00 |
| 13.09.2024 | 17,24 | 17,61 | 17,12 | 17,42 | 1,43% | 1.697,00 |
| 12.09.2024 | 16,93 | 17,40 | 16,90 | 17,18 | 1,45% | - |
| 11.09.2024 | 16,08 | 16,99 | 15,91 | 16,93 | 5,37% | 3.000,00 |
| 10.09.2024 | 15,89 | 16,15 | 15,18 | 16,07 | 1,15% | - |
| 09.09.2024 | 15,23 | 16,13 | 15,23 | 15,89 | 4,23% | 40,00 |
| 06.09.2024 | 15,39 | 16,04 | 15,09 | 15,24 | -0,97% | - |
| 05.09.2024 | 15,60 | 15,95 | 15,36 | 15,39 | -1,31% | 601,00 |
| 04.09.2024 | 15,95 | 16,01 | 15,49 | 15,60 | -2,23% | 15,00 |
| 03.09.2024 | 16,17 | 16,24 | 15,82 | 15,95 | -1,35% | 551,00 |
| 02.09.2024 | 16,18 | 16,18 | 15,97 | 16,17 | -0,04% | - |
| 30.08.2024 | 16,15 | 16,33 | 15,91 | 16,18 | 0,19% | - |
| 29.08.2024 | 16,14 | 16,47 | 16,01 | 16,15 | 0,02% | 1.108,00 |
| 28.08.2024 | 16,15 | 16,34 | 15,81 | 16,14 | -0,09% | 305,00 |
| 27.08.2024 | 15,62 | 16,42 | 15,52 | 16,16 | 3,42% | - |
| 26.08.2024 | 15,60 | 15,78 | 15,52 | 15,62 | 0,11% | 100,00 |
| 23.08.2024 | 14,63 | 15,71 | 14,63 | 15,61 | 6,67% | - |
| 22.08.2024 | 14,71 | 14,83 | 14,43 | 14,63 | -0,57% | 2.500,00 |
| 21.08.2024 | 14,31 | 14,76 | 14,26 | 14,71 | 2,82% | 1.588,00 |
| 20.08.2024 | 14,53 | 14,63 | 14,26 | 14,31 | -1,55% | - |
| 19.08.2024 | 14,55 | 14,71 | 14,37 | 14,53 | -0,27% | 35,00 |
| 16.08.2024 | 14,84 | 15,00 | 14,43 | 14,57 | -1,83% | - |
| 15.08.2024 | 14,03 | 14,91 | 13,98 | 14,84 | 5,83% | - |
| 14.08.2024 | 14,16 | 14,41 | 13,74 | 14,03 | -0,95% | - |
| 13.08.2024 | 14,04 | 14,32 | 14,02 | 14,16 | 0,87% | 80,00 |
| 12.08.2024 | 14,41 | 14,49 | 13,86 | 14,04 | -2,59% | - |
| 09.08.2024 | 14,23 | 14,51 | 14,18 | 14,41 | 1,25% | 170,00 |