Echtzeit-Aktienkurs Nordic American Tankers Ltd.
Bid:
Ask:
Aktienkurse zur Nordic American Tankers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 2,99 | 2,99 | 2,97 | 2,97 | -7,48% | - |
| 25.02.2021 | 3,22 | 3,22 | 3,21 | 3,21 | -3,75% | - |
| 24.02.2021 | 3,29 | 3,38 | 0,00 | 3,34 | 5,04% | - |
| 23.02.2021 | 3,23 | 3,28 | 3,15 | 3,18 | -4,08% | - |
| 22.02.2021 | 3,40 | 3,46 | 3,31 | 3,31 | -0,75% | - |
| 19.02.2021 | 3,39 | 3,41 | 3,31 | 3,34 | 0,60% | - |
| 18.02.2021 | 3,33 | 3,41 | 3,31 | 3,32 | -7,66% | - |
| 17.02.2021 | 3,60 | 3,60 | 3,59 | 3,59 | -2,45% | - |
| 16.02.2021 | 3,56 | 3,75 | 3,55 | 3,68 | 0,00% | - |
| 12.02.2021 | 3,32 | 3,70 | 3,31 | 3,68 | 14,64% | - |
| 11.02.2021 | 3,27 | 3,28 | 3,15 | 3,21 | -1,38% | - |
| 10.02.2021 | 3,21 | 3,28 | 3,16 | 3,26 | 3,83% | - |
| 09.02.2021 | 3,12 | 3,18 | 3,11 | 3,14 | -1,10% | - |
| 08.02.2021 | 3,22 | 3,22 | 3,13 | 3,17 | -1,09% | - |
| 05.02.2021 | 3,20 | 3,21 | 3,16 | 3,21 | 1,26% | - |
| 04.02.2021 | 3,17 | 3,17 | 3,17 | 3,17 | 0,00% | - |
| 03.02.2021 | 3,07 | 3,18 | 3,04 | 3,17 | 3,94% | - |
| 02.02.2021 | 3,05 | 3,09 | 3,02 | 3,05 | -1,46% | - |
| 01.02.2021 | 3,09 | 3,09 | 3,09 | 3,09 | 3,87% | - |
| 29.01.2021 | 2,96 | 3,20 | 2,94 | 2,98 | 4,20% | - |
| 28.01.2021 | 2,90 | 2,91 | 2,82 | 2,86 | -2,06% | - |
| 27.01.2021 | 2,84 | 2,99 | 2,84 | 2,92 | 0,34% | - |
| 26.01.2021 | 2,93 | 2,94 | 2,90 | 2,91 | 2,11% | - |
| 25.01.2021 | 2,80 | 2,85 | 2,77 | 2,85 | -0,70% | - |
| 22.01.2021 | 2,87 | 2,89 | 2,86 | 2,87 | -0,17% | - |
| 21.01.2021 | 2,88 | 2,88 | 2,87 | 2,87 | 0,17% | - |
| 20.01.2021 | 2,88 | 2,89 | 2,85 | 2,87 | -1,88% | - |
| 19.01.2021 | 2,89 | 3,00 | 2,89 | 2,92 | -1,85% | - |
| 15.01.2021 | 2,98 | 3,01 | 2,98 | 2,98 | -2,62% | - |
| 14.01.2021 | 3,01 | 3,07 | 3,01 | 3,06 | 1,33% | - |
| 13.01.2021 | 3,03 | 3,03 | 3,01 | 3,02 | -0,99% | - |
| 12.01.2021 | 3,08 | 3,11 | 3,04 | 3,05 | 2,01% | - |
| 11.01.2021 | 2,97 | 3,02 | 2,95 | 2,99 | -1,32% | - |
| 08.01.2021 | 3,12 | 3,15 | 3,03 | 3,03 | -1,94% | - |
| 07.01.2021 | 3,07 | 3,14 | 3,07 | 3,09 | 1,65% | - |
| 06.01.2021 | 3,08 | 3,09 | 3,01 | 3,04 | -0,65% | - |
| 05.01.2021 | 3,07 | 3,13 | 3,04 | 3,06 | -1,29% | - |
| 04.01.2021 | 3,03 | 3,11 | 3,01 | 3,10 | 4,74% | - |
| 31.12.2020 | 3,00 | 3,03 | 2,93 | 2,96 | -1,99% | - |
| 30.12.2020 | 3,08 | 3,08 | 3,01 | 3,02 | -1,31% | - |
| 29.12.2020 | 3,01 | 3,07 | 3,01 | 3,06 | -0,65% | - |
| 28.12.2020 | 3,08 | 3,08 | 3,08 | 3,08 | -2,23% | - |
| 24.12.2020 | 3,15 | 3,24 | 3,13 | 3,15 | 0,00% | - |
| 23.12.2020 | 3,18 | 3,24 | 3,14 | 3,15 | 1,94% | - |
| 22.12.2020 | 3,13 | 3,14 | 3,09 | 3,09 | -2,53% | - |
| 21.12.2020 | 3,15 | 3,19 | 3,11 | 3,17 | -2,76% | - |
| 18.12.2020 | 3,32 | 3,33 | 2,97 | 3,26 | -1,81% | - |
| 17.12.2020 | 3,35 | 3,38 | 3,31 | 3,32 | -0,30% | - |
| 16.12.2020 | 3,33 | 3,39 | 3,32 | 3,33 | -1,19% | - |
| 15.12.2020 | 3,36 | 3,37 | 3,27 | 3,37 | 1,66% | - |
| 14.12.2020 | 3,40 | 3,40 | 3,01 | 3,31 | -2,93% | - |
| 11.12.2020 | 3,41 | 3,44 | 3,37 | 3,41 | 7,40% | - |
| 10.12.2020 | 3,51 | 3,70 | 3,18 | 3,18 | -0,63% | - |
| 09.12.2020 | 3,25 | 3,25 | 3,18 | 3,20 | -1,54% | - |
| 08.12.2020 | 3,29 | 3,30 | 3,19 | 3,25 | -2,70% | - |
| 07.12.2020 | 3,30 | 3,35 | 3,28 | 3,34 | -4,17% | - |
| 04.12.2020 | 3,49 | 3,49 | 3,38 | 3,48 | 9,43% | - |
| 03.12.2020 | 3,23 | 3,34 | 3,18 | 3,18 | -0,62% | - |
| 02.12.2020 | 3,16 | 3,30 | 3,15 | 3,20 | 4,40% | - |
| 01.12.2020 | 3,20 | 3,22 | 3,06 | 3,07 | -4,07% | - |
| 30.11.2020 | 3,29 | 3,29 | 3,20 | 3,20 | -4,77% | - |
| 27.11.2020 | 3,36 | 3,40 | 3,29 | 3,36 | -0,89% | - |
| 25.11.2020 | 3,39 | 3,39 | 3,39 | 3,39 | -0,88% | - |
| 24.11.2020 | 3,47 | 3,47 | 3,41 | 3,42 | 1,49% | - |
| 23.11.2020 | 3,28 | 3,43 | 3,28 | 3,37 | 2,12% | - |
| 20.11.2020 | 3,23 | 3,30 | 3,22 | 3,30 | 1,38% | - |
| 19.11.2020 | 3,25 | 3,25 | 3,25 | 3,25 | 5,01% | - |
| 18.11.2020 | 3,26 | 3,26 | 3,10 | 3,10 | -5,50% | - |
| 17.11.2020 | 3,19 | 3,30 | 3,18 | 3,28 | 0,61% | - |
| 16.11.2020 | 3,08 | 3,26 | 3,06 | 3,26 | 2,52% | - |
| 13.11.2020 | 3,13 | 3,22 | 3,11 | 3,18 | 4,27% | - |
| 12.11.2020 | 3,16 | 3,19 | 3,02 | 3,05 | -6,16% | - |
| 11.11.2020 | 3,27 | 3,33 | 3,24 | 3,25 | -0,92% | - |
| 10.11.2020 | 3,23 | 3,33 | 3,20 | 3,28 | 4,63% | - |
| 09.11.2020 | 3,17 | 3,22 | 3,09 | 3,13 | 8,12% | - |
| 06.11.2020 | 3,05 | 3,06 | 2,90 | 2,90 | -3,34% | - |
| 05.11.2020 | 2,94 | 3,06 | 2,93 | 3,00 | 3,81% | - |
| 04.11.2020 | 2,88 | 2,98 | 2,87 | 2,89 | -2,37% | - |
| 03.11.2020 | 3,05 | 3,06 | 2,92 | 2,96 | -1,66% | - |
| 02.11.2020 | 3,00 | 3,07 | 2,98 | 3,01 | 3,80% | - |
| 30.10.2020 | 2,93 | 2,95 | 2,81 | 2,90 | -3,34% | - |
| 29.10.2020 | 2,85 | 3,00 | 2,85 | 3,00 | 3,45% | - |
| 28.10.2020 | 2,92 | 2,96 | 2,87 | 2,90 | -4,93% | - |
| 27.10.2020 | 3,11 | 3,17 | 3,04 | 3,05 | -2,87% | - |
| 26.10.2020 | 3,08 | 3,16 | 3,04 | 3,14 | -1,26% | - |
| 23.10.2020 | 3,21 | 3,22 | 3,14 | 3,18 | -3,35% | - |
| 22.10.2020 | 3,33 | 3,36 | 3,27 | 3,29 | -0,30% | - |
| 21.10.2020 | 3,32 | 3,34 | 3,27 | 3,30 | -2,80% | - |
| 20.10.2020 | 3,40 | 3,43 | 3,37 | 3,39 | 0,44% | - |
| 19.10.2020 | 3,50 | 3,55 | 3,38 | 3,38 | -3,71% | - |
| 16.10.2020 | 3,55 | 3,62 | 3,51 | 3,51 | -3,97% | - |
| 15.10.2020 | 3,56 | 3,69 | 3,56 | 3,65 | 1,25% | - |
| 14.10.2020 | 3,60 | 3,67 | 3,57 | 3,61 | 1,41% | - |
| 13.10.2020 | 3,53 | 3,57 | 3,50 | 3,56 | 1,43% | - |
| 12.10.2020 | 3,52 | 3,60 | 3,49 | 3,51 | -3,84% | - |
| 09.10.2020 | 3,66 | 3,69 | 3,62 | 3,65 | -0,82% | - |
| 08.10.2020 | 3,61 | 3,68 | 3,59 | 3,68 | 3,67% | - |
| 07.10.2020 | 3,55 | 3,59 | 3,51 | 3,55 | -0,28% | - |
| 06.10.2020 | 3,70 | 3,71 | 3,55 | 3,56 | -3,66% | - |
| 05.10.2020 | 3,62 | 3,72 | 0,00 | 3,69 | 3,80% | - |