38,650€
2,19%
Echtzeit-Aktienkurs International Seaways Inc
Bid:
Ask:
Aktienkurse zur International Seaways Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 37,89 | 38,72 | 37,56 | 38,28 | 1,22% | - |
| 08.10.2025 | 37,82 | 37,82 | 37,82 | 37,82 | -3,05% | - |
| 07.10.2025 | 39,01 | 39,01 | 39,01 | 39,01 | -2,48% | - |
| 06.10.2025 | 39,86 | 40,00 | 39,86 | 40,00 | 3,12% | 15,00 |
| 03.10.2025 | 38,79 | 38,79 | 38,79 | 38,79 | -0,33% | - |
| 02.10.2025 | 38,92 | 38,92 | 38,92 | 38,92 | 0,65% | - |
| 01.10.2025 | 38,67 | 38,67 | 38,67 | 38,67 | -1,23% | - |
| 30.09.2025 | 39,15 | 39,15 | 39,15 | 39,15 | -1,78% | - |
| 29.09.2025 | 40,00 | 40,00 | 39,86 | 39,86 | -0,82% | 88,00 |
| 26.09.2025 | 40,19 | 40,19 | 40,19 | 40,19 | 0,22% | - |
| 25.09.2025 | 40,10 | 40,10 | 40,10 | 40,10 | -0,47% | - |
| 24.09.2025 | 40,29 | 40,29 | 40,29 | 40,29 | 0,72% | - |
| 23.09.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,32% | - |
| 22.09.2025 | 40,13 | 40,13 | 40,13 | 40,13 | -2,24% | - |
| 19.09.2025 | 41,05 | 41,05 | 41,05 | 41,05 | -0,94% | - |
| 18.09.2025 | 41,44 | 41,44 | 41,44 | 41,44 | 2,50% | - |
| 17.09.2025 | 40,43 | 40,43 | 40,43 | 40,43 | -2,44% | - |
| 16.09.2025 | 41,44 | 41,44 | 41,44 | 41,44 | 3,37% | - |
| 15.09.2025 | 40,09 | 40,09 | 40,09 | 40,09 | 1,24% | - |
| 12.09.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,79% | - |
| 11.09.2025 | 39,53 | 39,78 | 38,97 | 39,29 | -1,43% | 100,00 |
| 10.09.2025 | 39,86 | 39,86 | 39,86 | 39,86 | 0,18% | - |
| 09.09.2025 | 40,88 | 40,96 | 39,67 | 39,79 | -1,57% | - |
| 08.09.2025 | 39,75 | 40,78 | 39,62 | 40,43 | 3,42% | 60,00 |
| 05.09.2025 | 39,09 | 39,09 | 39,09 | 39,09 | 0,13% | - |
| 04.09.2025 | 39,04 | 39,04 | 39,04 | 39,04 | -0,94% | - |
| 03.09.2025 | 38,64 | 39,41 | 38,64 | 39,41 | 1,97% | 3.010,00 |
| 02.09.2025 | 38,65 | 38,65 | 38,65 | 38,65 | 0,62% | - |
| 01.09.2025 | 38,41 | 38,41 | 38,41 | 38,41 | -1,18% | - |
| 29.08.2025 | 38,33 | 38,87 | 38,33 | 38,87 | 1,97% | 80,00 |
| 28.08.2025 | 38,12 | 38,12 | 38,12 | 38,12 | 1,36% | - |
| 27.08.2025 | 37,61 | 37,61 | 37,61 | 37,61 | -0,32% | - |
| 26.08.2025 | 37,73 | 37,73 | 37,73 | 37,73 | -0,26% | - |
| 25.08.2025 | 37,83 | 37,83 | 37,83 | 37,83 | -0,47% | - |
| 22.08.2025 | 38,01 | 38,01 | 38,01 | 38,01 | 5,88% | - |
| 21.08.2025 | 35,90 | 35,90 | 35,90 | 35,90 | 1,82% | - |
| 20.08.2025 | 35,26 | 35,26 | 35,26 | 35,26 | -2,62% | - |
| 19.08.2025 | 36,21 | 36,21 | 36,21 | 36,21 | 2,69% | - |
| 18.08.2025 | 35,26 | 35,26 | 35,26 | 35,26 | -0,87% | - |
| 15.08.2025 | 35,57 | 35,57 | 35,57 | 35,57 | -0,53% | - |
| 14.08.2025 | 35,76 | 35,76 | 35,76 | 35,76 | -0,11% | - |
| 13.08.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -0,91% | - |
| 12.08.2025 | 35,72 | 36,13 | 35,72 | 36,13 | -0,77% | 300,00 |
| 11.08.2025 | 36,41 | 36,41 | 36,41 | 36,41 | -0,68% | - |
| 08.08.2025 | 36,66 | 36,66 | 36,66 | 36,66 | -1,16% | - |
| 07.08.2025 | 37,09 | 37,09 | 37,09 | 37,09 | -0,13% | - |
| 06.08.2025 | 37,14 | 37,14 | 37,14 | 37,14 | 3,86% | - |
| 05.08.2025 | 35,76 | 35,76 | 35,76 | 35,76 | 3,65% | - |
| 04.08.2025 | 34,50 | 34,50 | 34,50 | 34,50 | 0,06% | - |
| 01.08.2025 | 34,48 | 34,48 | 34,48 | 34,48 | -4,22% | - |
| 31.07.2025 | 35,66 | 36,00 | 35,66 | 36,00 | 2,10% | 300,00 |
| 30.07.2025 | 35,26 | 35,26 | 35,26 | 35,26 | 0,43% | - |
| 29.07.2025 | 35,11 | 35,11 | 35,11 | 35,11 | 2,96% | - |
| 28.07.2025 | 34,10 | 34,10 | 34,10 | 34,10 | -0,73% | - |
| 25.07.2025 | 34,40 | 34,40 | 34,35 | 34,35 | 1,30% | 180,00 |
| 24.07.2025 | 33,91 | 33,91 | 33,91 | 33,91 | 3,26% | - |
| 23.07.2025 | 32,84 | 32,84 | 32,84 | 32,84 | 0,55% | - |
| 22.07.2025 | 32,66 | 32,66 | 32,66 | 32,66 | -1,39% | - |
| 21.07.2025 | 33,12 | 33,12 | 33,12 | 33,12 | -1,31% | - |
| 18.07.2025 | 33,55 | 33,56 | 33,55 | 33,56 | 2,76% | 3,00 |
| 17.07.2025 | 32,66 | 32,66 | 32,66 | 32,66 | 0,25% | - |
| 16.07.2025 | 32,58 | 32,58 | 32,58 | 32,58 | -2,07% | - |
| 15.07.2025 | 33,27 | 33,27 | 33,27 | 33,27 | -1,48% | - |
| 14.07.2025 | 33,77 | 33,77 | 33,77 | 33,77 | 0,42% | - |
| 11.07.2025 | 33,63 | 33,63 | 33,63 | 33,63 | 2,37% | - |
| 10.07.2025 | 32,23 | 32,85 | 32,23 | 32,85 | -2,00% | 300,00 |
| 09.07.2025 | 33,52 | 33,52 | 33,52 | 33,52 | -1,47% | - |
| 08.07.2025 | 34,02 | 34,02 | 34,02 | 34,02 | 1,95% | - |
| 07.07.2025 | 33,37 | 33,37 | 33,37 | 33,37 | 1,49% | 45,00 |
| 04.07.2025 | 32,88 | 32,88 | 32,88 | 32,88 | 1,01% | - |
| 03.07.2025 | 32,55 | 32,55 | 32,55 | 32,55 | 4,46% | - |
| 02.07.2025 | 31,16 | 31,16 | 31,16 | 31,16 | 1,14% | - |
| 01.07.2025 | 30,81 | 30,81 | 30,81 | 30,81 | -2,07% | - |
| 30.06.2025 | 31,46 | 31,46 | 31,46 | 31,46 | -2,81% | - |
| 27.06.2025 | 32,37 | 32,37 | 32,37 | 32,37 | -0,92% | - |
| 26.06.2025 | 32,67 | 32,67 | 32,67 | 32,67 | 2,35% | - |
| 25.06.2025 | 31,92 | 31,92 | 31,92 | 31,92 | -5,14% | - |
| 24.06.2025 | 33,65 | 33,65 | 33,65 | 33,65 | -3,05% | - |
| 23.06.2025 | 34,71 | 34,71 | 34,71 | 34,71 | -1,28% | - |
| 20.06.2025 | 35,16 | 35,16 | 35,16 | 35,16 | -0,48% | - |
| 19.06.2025 | 35,33 | 35,33 | 35,33 | 35,33 | 1,41% | - |
| 18.06.2025 | 34,84 | 34,84 | 34,84 | 34,84 | 5,00% | - |
| 17.06.2025 | 33,18 | 33,18 | 33,18 | 33,18 | -2,84% | - |
| 16.06.2025 | 34,15 | 34,15 | 34,15 | 34,15 | 2,68% | - |
| 13.06.2025 | 32,41 | 33,26 | 32,41 | 33,26 | 2,37% | 500,00 |
| 12.06.2025 | 32,15 | 32,49 | 32,15 | 32,49 | 1,44% | 150,00 |
| 11.06.2025 | 32,03 | 32,03 | 32,03 | 32,03 | 0,38% | - |
| 10.06.2025 | 31,91 | 31,91 | 31,91 | 31,91 | -1,33% | - |
| 09.06.2025 | 32,34 | 32,34 | 32,34 | 32,34 | -1,13% | - |
| 06.06.2025 | 32,71 | 32,71 | 32,71 | 32,71 | -0,79% | - |
| 05.06.2025 | 32,97 | 32,97 | 32,97 | 32,97 | 1,79% | - |
| 04.06.2025 | 32,39 | 32,39 | 32,39 | 32,39 | 2,05% | - |
| 03.06.2025 | 32,13 | 32,13 | 31,74 | 31,74 | -1,52% | 35,00 |
| 02.06.2025 | 32,23 | 32,23 | 32,23 | 32,23 | -1,26% | - |
| 30.05.2025 | 32,15 | 32,64 | 32,15 | 32,64 | 0,77% | 40,00 |
| 29.05.2025 | 32,39 | 32,39 | 32,39 | 32,39 | -2,15% | - |
| 28.05.2025 | 33,11 | 33,11 | 33,10 | 33,10 | -1,49% | 200,00 |
| 27.05.2025 | 32,87 | 33,60 | 32,87 | 33,60 | 2,85% | 40,00 |
| 26.05.2025 | 32,67 | 32,67 | 32,67 | 32,67 | 2,83% | - |
| 23.05.2025 | 31,77 | 31,77 | 31,77 | 31,77 | -3,05% | - |