31,185€
-2,70%
Echtzeit-Aktienkurs International Seaways Inc
Bid:
Ask:
Aktienkurse zur International Seaways Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 40,24 | 40,24 | 40,24 | 40,24 | -6,87% | - |
| 07.11.2024 | 41,31 | 43,21 | 41,31 | 43,21 | 6,38% | 70,00 |
| 06.11.2024 | 40,62 | 40,62 | 40,62 | 40,62 | 2,99% | - |
| 05.11.2024 | 39,44 | 39,44 | 39,44 | 39,44 | -1,65% | - |
| 04.11.2024 | 40,42 | 40,60 | 40,10 | 40,10 | 1,08% | 430,00 |
| 01.11.2024 | 39,67 | 39,67 | 39,67 | 39,67 | -0,82% | - |
| 31.10.2024 | 39,52 | 40,00 | 39,52 | 40,00 | -1,79% | 32,00 |
| 30.10.2024 | 40,36 | 40,73 | 40,36 | 40,73 | -1,14% | 60,00 |
| 29.10.2024 | 41,10 | 41,20 | 41,10 | 41,20 | -2,90% | 60,00 |
| 28.10.2024 | 41,96 | 42,43 | 41,84 | 42,43 | 0,12% | 235,00 |
| 25.10.2024 | 41,09 | 42,39 | 41,09 | 42,38 | 2,81% | 390,00 |
| 24.10.2024 | 41,22 | 41,22 | 41,22 | 41,22 | -2,46% | - |
| 23.10.2024 | 43,94 | 44,71 | 42,26 | 42,26 | -8,41% | 202,00 |
| 22.10.2024 | 45,25 | 46,14 | 45,25 | 46,14 | 0,30% | 100,00 |
| 21.10.2024 | 46,43 | 46,95 | 46,00 | 46,00 | -0,65% | 157,00 |
| 18.10.2024 | 44,74 | 46,30 | 44,74 | 46,30 | -0,49% | 177,00 |
| 17.10.2024 | 45,00 | 46,53 | 45,00 | 46,53 | 4,49% | 240,00 |
| 16.10.2024 | 44,53 | 44,53 | 44,53 | 44,53 | -1,04% | - |
| 15.10.2024 | 45,34 | 46,12 | 45,00 | 45,00 | -4,34% | 285,00 |
| 14.10.2024 | 47,04 | 47,04 | 47,04 | 47,04 | -0,11% | - |
| 11.10.2024 | 47,09 | 47,09 | 47,09 | 47,09 | 0,41% | - |
| 10.10.2024 | 46,90 | 46,90 | 46,90 | 46,90 | -2,01% | - |
| 09.10.2024 | 47,86 | 47,86 | 47,86 | 47,86 | -1,89% | - |
| 08.10.2024 | 48,78 | 48,78 | 48,78 | 48,78 | 1,08% | - |
| 07.10.2024 | 48,26 | 48,26 | 48,26 | 48,26 | -1,11% | - |
| 04.10.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 2,74% | - |
| 03.10.2024 | 47,50 | 47,50 | 47,50 | 47,50 | 3,55% | - |
| 02.10.2024 | 45,87 | 45,87 | 45,87 | 45,87 | 0,17% | - |
| 01.10.2024 | 45,79 | 45,79 | 45,79 | 45,79 | -0,33% | - |
| 30.09.2024 | 45,94 | 45,94 | 45,94 | 45,94 | -0,50% | - |
| 27.09.2024 | 46,17 | 46,17 | 46,17 | 46,17 | 2,37% | - |
| 26.09.2024 | 45,10 | 45,10 | 45,10 | 45,10 | -1,07% | - |
| 25.09.2024 | 45,59 | 45,59 | 45,59 | 45,59 | 0,95% | - |
| 24.09.2024 | 45,16 | 45,16 | 45,16 | 45,16 | -1,63% | - |
| 23.09.2024 | 44,63 | 45,91 | 44,63 | 45,91 | 0,00% | 200,00 |
| 20.09.2024 | 45,91 | 45,91 | 45,91 | 45,91 | 1,28% | - |
| 19.09.2024 | 45,33 | 45,33 | 45,33 | 45,33 | -0,18% | - |
| 18.09.2024 | 45,41 | 45,41 | 45,41 | 45,41 | 0,93% | - |
| 17.09.2024 | 44,99 | 44,99 | 44,99 | 44,99 | 2,23% | - |
| 16.09.2024 | 44,01 | 44,01 | 44,01 | 44,01 | 0,30% | - |
| 13.09.2024 | 43,88 | 43,88 | 43,88 | 43,88 | 1,88% | - |
| 12.09.2024 | 43,07 | 43,07 | 43,07 | 43,07 | 3,29% | - |
| 11.09.2024 | 41,70 | 41,70 | 41,70 | 41,70 | -5,74% | - |
| 10.09.2024 | 44,24 | 44,24 | 44,24 | 44,24 | -0,98% | - |
| 09.09.2024 | 44,68 | 44,68 | 44,68 | 44,68 | 1,02% | - |
| 06.09.2024 | 44,23 | 44,23 | 44,23 | 44,23 | -0,61% | - |
| 05.09.2024 | 44,50 | 44,50 | 44,50 | 44,50 | 0,09% | - |
| 04.09.2024 | 44,46 | 44,46 | 44,46 | 44,46 | -1,31% | - |
| 03.09.2024 | 46,36 | 46,36 | 45,05 | 45,05 | -2,87% | 50,00 |
| 02.09.2024 | 46,43 | 46,43 | 46,38 | 46,38 | 1,55% | - |
| 30.08.2024 | 45,67 | 45,67 | 45,67 | 45,67 | 1,33% | - |
| 29.08.2024 | 45,07 | 45,07 | 45,07 | 45,07 | -0,75% | - |
| 28.08.2024 | 45,41 | 45,41 | 45,41 | 45,41 | 0,20% | - |
| 27.08.2024 | 45,32 | 45,32 | 45,32 | 45,32 | 0,62% | - |
| 26.08.2024 | 45,04 | 45,04 | 45,04 | 45,04 | -1,12% | - |
| 23.08.2024 | 44,71 | 45,55 | 44,71 | 45,55 | 2,13% | 10,00 |
| 22.08.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,42% | - |
| 21.08.2024 | 44,79 | 44,79 | 44,79 | 44,79 | -0,67% | - |
| 20.08.2024 | 45,09 | 45,09 | 45,09 | 45,09 | -0,66% | - |
| 19.08.2024 | 45,39 | 45,39 | 45,39 | 45,39 | -1,07% | - |
| 16.08.2024 | 45,88 | 45,88 | 45,88 | 45,88 | 2,37% | - |
| 15.08.2024 | 44,82 | 44,82 | 44,82 | 44,82 | 1,11% | - |
| 14.08.2024 | 44,33 | 44,33 | 44,33 | 44,33 | -1,69% | - |
| 13.08.2024 | 45,09 | 45,09 | 45,09 | 45,09 | 1,30% | - |
| 12.08.2024 | 44,51 | 44,51 | 44,51 | 44,51 | -0,51% | - |
| 09.08.2024 | 44,76 | 44,76 | 44,74 | 44,74 | -0,16% | 150,00 |
| 08.08.2024 | 44,81 | 44,81 | 44,81 | 44,81 | -5,98% | - |
| 07.08.2024 | 46,71 | 47,66 | 46,71 | 47,66 | 3,88% | 12,00 |
| 06.08.2024 | 45,88 | 45,88 | 45,88 | 45,88 | -1,23% | - |
| 05.08.2024 | 46,45 | 46,45 | 46,45 | 46,45 | -6,35% | - |