25,260€
-14,02%
Echtzeit-Aktienkurs International Seaways Inc
Bid:
Ask:
Aktienkurse zur International Seaways Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 27,92 | 28,28 | 24,79 | 25,34 | -13,75% | 300,00 |
| 03.04.2025 | 29,55 | 29,55 | 29,38 | 29,38 | -3,92% | 135,00 |
| 02.04.2025 | 30,58 | 30,58 | 30,58 | 30,58 | -1,70% | - |
| 01.04.2025 | 30,30 | 31,11 | 30,30 | 31,11 | 2,78% | 320,00 |
| 31.03.2025 | 30,27 | 30,27 | 30,27 | 30,27 | 0,00% | - |
| 28.03.2025 | 30,27 | 30,27 | 30,27 | 30,27 | -5,17% | - |
| 27.03.2025 | 31,92 | 31,92 | 31,92 | 31,92 | 2,37% | - |
| 26.03.2025 | 31,18 | 31,18 | 31,18 | 31,18 | -1,39% | - |
| 25.03.2025 | 31,62 | 31,62 | 31,62 | 31,62 | 0,83% | - |
| 24.03.2025 | 31,36 | 31,36 | 31,36 | 31,36 | -3,06% | - |
| 21.03.2025 | 32,40 | 32,40 | 32,35 | 32,35 | 0,28% | 80,00 |
| 20.03.2025 | 32,26 | 32,26 | 32,26 | 32,26 | 3,17% | - |
| 19.03.2025 | 31,27 | 31,27 | 31,27 | 31,27 | -1,51% | - |
| 18.03.2025 | 31,46 | 31,75 | 31,42 | 31,75 | 3,72% | 653,00 |
| 17.03.2025 | 30,61 | 30,61 | 30,61 | 30,61 | 2,48% | - |
| 14.03.2025 | 29,87 | 29,87 | 29,87 | 29,87 | -1,84% | - |
| 13.03.2025 | 30,63 | 30,63 | 30,43 | 30,43 | 1,84% | 1.632,00 |
| 12.03.2025 | 29,88 | 29,88 | 29,88 | 29,88 | -2,45% | - |
| 11.03.2025 | 30,77 | 30,77 | 30,63 | 30,63 | -4,16% | 450,00 |
| 10.03.2025 | 31,96 | 31,96 | 31,96 | 31,96 | 0,79% | - |
| 07.03.2025 | 31,71 | 31,71 | 31,71 | 31,71 | 2,82% | - |
| 06.03.2025 | 30,84 | 30,84 | 30,84 | 30,84 | -4,34% | - |
| 05.03.2025 | 32,01 | 32,24 | 32,01 | 32,24 | 3,10% | 80,00 |
| 04.03.2025 | 31,15 | 31,27 | 31,15 | 31,27 | -0,41% | 55,00 |
| 03.03.2025 | 32,01 | 32,01 | 31,40 | 31,40 | -2,21% | 55,00 |
| 28.02.2025 | 32,18 | 32,83 | 32,11 | 32,11 | -0,09% | 262,00 |
| 27.02.2025 | 34,57 | 35,21 | 32,14 | 32,14 | -6,24% | 313,00 |
| 26.02.2025 | 34,28 | 34,28 | 34,28 | 34,28 | -4,72% | - |
| 25.02.2025 | 35,36 | 35,98 | 35,36 | 35,98 | 1,27% | 199,00 |
| 24.02.2025 | 35,05 | 35,53 | 35,05 | 35,53 | -1,52% | 105,00 |
| 21.02.2025 | 35,26 | 36,08 | 35,25 | 36,08 | -0,77% | 305,00 |
| 20.02.2025 | 36,36 | 36,36 | 36,36 | 36,36 | -0,47% | - |
| 19.02.2025 | 36,53 | 36,53 | 36,53 | 36,53 | -1,91% | - |
| 18.02.2025 | 36,29 | 37,24 | 36,29 | 37,24 | 3,10% | 445,00 |
| 17.02.2025 | 36,12 | 36,12 | 36,12 | 36,12 | -1,04% | - |
| 14.02.2025 | 36,96 | 37,57 | 36,50 | 36,50 | -4,75% | 200,00 |
| 13.02.2025 | 38,32 | 38,32 | 38,32 | 38,32 | 0,82% | - |
| 12.02.2025 | 38,01 | 38,01 | 38,01 | 38,01 | -1,27% | - |
| 11.02.2025 | 38,01 | 38,50 | 38,01 | 38,50 | -0,77% | 27,00 |
| 10.02.2025 | 37,81 | 38,80 | 37,81 | 38,80 | 2,62% | 1.000,00 |
| 07.02.2025 | 37,81 | 37,81 | 37,81 | 37,81 | -1,56% | - |
| 06.02.2025 | 38,84 | 38,84 | 38,22 | 38,41 | -1,26% | 76,00 |
| 05.02.2025 | 39,01 | 39,01 | 38,90 | 38,90 | 3,82% | 1.100,00 |
| 04.02.2025 | 37,47 | 37,47 | 37,47 | 37,47 | 0,46% | - |
| 03.02.2025 | 37,30 | 37,30 | 37,30 | 37,30 | -3,09% | - |
| 31.01.2025 | 37,23 | 38,49 | 37,23 | 38,49 | 7,85% | 120,00 |
| 30.01.2025 | 35,69 | 35,69 | 35,69 | 35,69 | 3,54% | - |
| 29.01.2025 | 34,47 | 34,47 | 34,47 | 34,47 | 1,41% | - |
| 28.01.2025 | 33,99 | 33,99 | 33,99 | 33,99 | -2,27% | - |
| 27.01.2025 | 34,21 | 34,78 | 34,21 | 34,78 | -0,80% | 111,00 |
| 24.01.2025 | 35,06 | 35,06 | 35,06 | 35,06 | 1,51% | - |
| 23.01.2025 | 34,54 | 34,54 | 34,54 | 34,54 | -1,71% | - |
| 22.01.2025 | 35,14 | 35,14 | 35,14 | 35,14 | -1,73% | - |
| 21.01.2025 | 37,41 | 37,60 | 35,76 | 35,76 | -3,19% | 568,00 |
| 20.01.2025 | 36,94 | 36,94 | 36,94 | 36,94 | -2,64% | - |
| 17.01.2025 | 37,94 | 37,94 | 37,94 | 37,94 | -5,41% | - |
| 16.01.2025 | 40,10 | 40,11 | 40,10 | 40,11 | 1,16% | 50,00 |
| 15.01.2025 | 39,65 | 39,65 | 39,65 | 39,65 | -0,30% | - |
| 14.01.2025 | 40,71 | 40,72 | 39,36 | 39,77 | -1,22% | 1.324,00 |
| 13.01.2025 | 39,36 | 40,86 | 39,36 | 40,26 | 0,65% | 130,00 |
| 10.01.2025 | 37,21 | 40,00 | 37,21 | 40,00 | 6,92% | 100,00 |
| 09.01.2025 | 36,65 | 37,43 | 36,65 | 37,41 | 2,38% | 205,00 |
| 08.01.2025 | 36,78 | 36,78 | 36,54 | 36,54 | 6,31% | 160,00 |
| 07.01.2025 | 34,01 | 34,37 | 34,01 | 34,37 | -0,15% | 22,00 |
| 06.01.2025 | 34,01 | 34,42 | 34,01 | 34,42 | -3,42% | 100,00 |
| 03.01.2025 | 35,01 | 35,64 | 35,01 | 35,64 | 2,33% | 150,00 |
| 02.01.2025 | 34,40 | 34,83 | 34,40 | 34,83 | 0,90% | 19,00 |
| 30.12.2024 | 33,88 | 34,52 | 33,88 | 34,52 | 0,64% | 450,00 |
| 27.12.2024 | 34,44 | 34,44 | 34,30 | 34,30 | 10,72% | 260,00 |
| 23.12.2024 | 30,95 | 30,99 | 30,95 | 30,98 | -0,10% | 64,00 |
| 20.12.2024 | 31,01 | 31,01 | 31,01 | 31,01 | -3,24% | - |
| 19.12.2024 | 31,91 | 32,05 | 31,91 | 32,05 | -1,87% | 100,00 |
| 18.12.2024 | 31,41 | 32,66 | 31,41 | 32,66 | 4,48% | 10,00 |
| 17.12.2024 | 31,94 | 32,48 | 31,26 | 31,26 | -2,83% | 26,00 |
| 16.12.2024 | 32,96 | 32,96 | 32,17 | 32,17 | -2,04% | 172,00 |
| 13.12.2024 | 32,92 | 32,92 | 32,84 | 32,84 | -4,40% | 99,00 |
| 12.12.2024 | 33,99 | 34,35 | 33,93 | 34,35 | -1,07% | 171,00 |
| 11.12.2024 | 35,02 | 35,02 | 34,72 | 34,72 | -2,00% | 400,00 |
| 10.12.2024 | 35,43 | 35,43 | 35,43 | 35,43 | -0,53% | - |
| 09.12.2024 | 35,01 | 35,62 | 35,01 | 35,62 | 1,77% | 999,00 |
| 06.12.2024 | 35,14 | 35,14 | 35,00 | 35,00 | -2,43% | 100,00 |
| 05.12.2024 | 35,87 | 35,87 | 35,87 | 35,87 | -4,24% | - |
| 04.12.2024 | 37,46 | 37,46 | 37,46 | 37,46 | 3,71% | - |
| 03.12.2024 | 36,12 | 36,12 | 36,12 | 36,12 | -2,30% | - |
| 02.12.2024 | 36,91 | 36,99 | 36,91 | 36,97 | -0,35% | 225,00 |
| 29.11.2024 | 37,10 | 37,10 | 37,10 | 37,10 | -0,35% | - |
| 28.11.2024 | 37,23 | 37,23 | 37,23 | 37,23 | -1,22% | - |
| 27.11.2024 | 37,69 | 37,69 | 37,69 | 37,69 | -2,31% | - |
| 26.11.2024 | 38,58 | 38,58 | 38,58 | 38,58 | -4,53% | - |
| 25.11.2024 | 39,33 | 40,41 | 39,33 | 40,41 | 3,27% | 250,00 |
| 22.11.2024 | 39,13 | 39,13 | 39,13 | 39,13 | -0,61% | - |
| 21.11.2024 | 39,70 | 39,92 | 38,91 | 39,37 | 0,00% | - |
| 20.11.2024 | 39,37 | 39,37 | 39,37 | 39,37 | 0,51% | - |
| 19.11.2024 | 39,17 | 39,17 | 39,17 | 39,17 | -1,14% | - |
| 18.11.2024 | 39,51 | 39,62 | 39,51 | 39,62 | -0,97% | 101,00 |
| 15.11.2024 | 40,01 | 40,01 | 40,01 | 40,01 | 0,63% | - |
| 14.11.2024 | 39,76 | 39,76 | 39,76 | 39,76 | 0,84% | - |
| 13.11.2024 | 39,43 | 39,43 | 39,43 | 39,43 | -2,83% | - |
| 12.11.2024 | 39,51 | 40,58 | 39,51 | 40,58 | 1,22% | 200,00 |
| 11.11.2024 | 39,94 | 40,09 | 39,94 | 40,09 | -0,37% | 125,00 |