39,790€
0,30%
Echtzeit-Aktienkurs International Seaways Inc
Bid:
Ask:
Aktienkurse zur International Seaways Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 40,16 | 40,60 | 39,78 | 40,17 | 1,26% | 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% | - |
| 02.08.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -6,20% | - |
| 01.08.2024 | 51,52 | 52,88 | 51,52 | 52,88 | 1,38% | 50,00 |
| 31.07.2024 | 50,62 | 52,16 | 50,62 | 52,16 | 3,12% | 100,00 |
| 30.07.2024 | 50,58 | 50,58 | 50,58 | 50,58 | 0,16% | - |
| 29.07.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -0,67% | - |
| 26.07.2024 | 50,52 | 50,84 | 50,52 | 50,84 | -1,55% | 28,00 |
| 25.07.2024 | 51,64 | 51,64 | 51,64 | 51,64 | -2,23% | - |
| 24.07.2024 | 52,82 | 52,82 | 52,82 | 52,82 | -0,90% | - |
| 23.07.2024 | 53,30 | 53,30 | 53,30 | 53,30 | 4,31% | - |
| 22.07.2024 | 51,10 | 51,10 | 51,10 | 51,10 | 1,67% | - |
| 19.07.2024 | 50,26 | 50,26 | 50,26 | 50,26 | -1,99% | - |
| 18.07.2024 | 51,28 | 51,28 | 51,28 | 51,28 | -1,23% | - |
| 17.07.2024 | 51,92 | 51,92 | 51,92 | 51,92 | 0,74% | - |
| 16.07.2024 | 51,54 | 51,54 | 51,54 | 51,54 | 1,62% | - |
| 15.07.2024 | 50,72 | 50,72 | 50,72 | 50,72 | -2,20% | - |
| 12.07.2024 | 51,86 | 51,86 | 51,86 | 51,86 | -0,77% | - |
| 11.07.2024 | 52,26 | 52,26 | 52,26 | 52,26 | 0,65% | - |
| 10.07.2024 | 51,92 | 51,92 | 51,92 | 51,92 | -0,42% | - |
| 09.07.2024 | 52,14 | 52,14 | 52,14 | 52,14 | -2,10% | - |
| 08.07.2024 | 53,26 | 53,26 | 53,26 | 53,26 | -3,41% | - |
| 05.07.2024 | 55,14 | 55,14 | 55,14 | 55,14 | -0,22% | - |
| 04.07.2024 | 55,26 | 55,26 | 55,26 | 55,26 | 0,04% | - |
| 03.07.2024 | 55,24 | 55,24 | 55,24 | 55,24 | 0,40% | - |
| 02.07.2024 | 55,02 | 55,02 | 55,02 | 55,02 | 0,95% | - |
| 01.07.2024 | 54,50 | 54,50 | 54,50 | 54,50 | -0,69% | - |
| 28.06.2024 | 54,88 | 54,88 | 54,88 | 54,88 | -1,08% | - |
| 27.06.2024 | 55,48 | 55,48 | 55,48 | 55,48 | -0,57% | - |
| 26.06.2024 | 55,80 | 55,80 | 55,80 | 55,80 | 0,32% | - |
| 25.06.2024 | 55,62 | 55,62 | 55,62 | 55,62 | -0,93% | - |
| 24.06.2024 | 55,42 | 56,14 | 55,42 | 56,14 | -0,11% | 440,00 |
| 21.06.2024 | 54,24 | 56,20 | 54,24 | 56,20 | 2,14% | 40,00 |
| 20.06.2024 | 52,04 | 55,02 | 52,04 | 55,02 | 3,73% | 100,00 |
| 19.06.2024 | 53,04 | 53,04 | 53,04 | 53,04 | 4,16% | 100,00 |
| 18.06.2024 | 50,92 | 50,92 | 50,92 | 50,92 | -1,01% | - |