60,990€
0,78%
Echtzeit-Aktienkurs International Seaways Inc
Bid:
Ask:
Aktienkurse zur International Seaways Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 60,56 | 60,88 | 60,36 | 60,44 | -0,13% | - |
| 26.03.2026 | 60,52 | 60,52 | 60,52 | 60,52 | -4,06% | - |
| 25.03.2026 | 63,00 | 63,08 | 63,00 | 63,08 | 4,26% | 10,00 |
| 24.03.2026 | 60,04 | 60,50 | 60,04 | 60,50 | 3,21% | 634,00 |
| 23.03.2026 | 58,62 | 58,62 | 58,62 | 58,62 | -1,51% | - |
| 20.03.2026 | 59,52 | 59,52 | 59,52 | 59,52 | -3,47% | - |
| 19.03.2026 | 60,32 | 61,66 | 60,32 | 61,66 | 4,97% | 17,00 |
| 18.03.2026 | 58,74 | 58,74 | 58,74 | 58,74 | -1,24% | - |
| 17.03.2026 | 59,48 | 59,48 | 59,48 | 59,48 | 2,52% | - |
| 16.03.2026 | 57,80 | 58,02 | 57,80 | 58,02 | 0,31% | 80,00 |
| 13.03.2026 | 57,84 | 57,84 | 57,84 | 57,84 | -3,82% | - |
| 12.03.2026 | 60,14 | 60,14 | 60,14 | 60,14 | -4,39% | - |
| 11.03.2026 | 62,90 | 62,90 | 62,90 | 62,90 | -2,02% | - |
| 10.03.2026 | 64,20 | 64,20 | 64,20 | 64,20 | 1,49% | - |
| 09.03.2026 | 63,26 | 63,26 | 63,26 | 63,26 | 2,07% | - |
| 06.03.2026 | 61,98 | 61,98 | 61,98 | 61,98 | -3,46% | - |
| 05.03.2026 | 64,20 | 64,20 | 64,20 | 64,20 | 0,00% | - |
| 04.03.2026 | 64,20 | 64,20 | 64,20 | 64,20 | -2,55% | - |
| 03.03.2026 | 65,88 | 65,88 | 65,88 | 65,88 | 1,32% | - |
| 02.03.2026 | 71,00 | 71,00 | 64,98 | 65,02 | 7,51% | 2.172,00 |
| 27.02.2026 | 60,48 | 60,48 | 60,48 | 60,48 | 4,10% | - |
| 26.02.2026 | 58,10 | 58,10 | 58,10 | 58,10 | -1,06% | - |
| 25.02.2026 | 58,72 | 58,72 | 58,72 | 58,72 | 4,00% | - |
| 24.02.2026 | 56,46 | 56,46 | 56,46 | 56,46 | 0,46% | - |
| 23.02.2026 | 56,20 | 56,20 | 56,20 | 56,20 | -0,81% | - |
| 20.02.2026 | 56,66 | 56,66 | 56,66 | 56,66 | 0,28% | - |
| 19.02.2026 | 54,92 | 56,50 | 54,92 | 56,50 | 4,82% | 32,00 |
| 18.02.2026 | 53,90 | 53,90 | 53,90 | 53,90 | 1,09% | - |
| 17.02.2026 | 53,32 | 53,32 | 53,32 | 53,32 | -0,56% | - |
| 16.02.2026 | 53,48 | 53,62 | 53,48 | 53,62 | 3,67% | 10,00 |
| 13.02.2026 | 51,72 | 51,72 | 51,72 | 51,72 | -1,71% | - |
| 12.02.2026 | 52,62 | 52,62 | 52,62 | 52,62 | 4,20% | - |
| 11.02.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -0,43% | - |
| 10.02.2026 | 50,72 | 50,72 | 50,72 | 50,72 | -0,67% | - |
| 09.02.2026 | 51,06 | 51,06 | 51,06 | 51,06 | 3,86% | - |
| 06.02.2026 | 49,16 | 49,16 | 49,16 | 49,16 | -0,67% | - |
| 05.02.2026 | 49,49 | 49,49 | 49,49 | 49,49 | -2,16% | - |
| 04.02.2026 | 51,20 | 51,20 | 50,58 | 50,58 | -0,16% | 20,00 |
| 03.02.2026 | 50,66 | 50,66 | 50,66 | 50,66 | 2,53% | - |
| 02.02.2026 | 49,41 | 49,41 | 49,41 | 49,41 | 1,04% | - |
| 30.01.2026 | 48,90 | 48,90 | 48,90 | 48,90 | -1,04% | - |
| 29.01.2026 | 49,75 | 50,59 | 48,83 | 49,42 | 4,16% | - |
| 28.01.2026 | 47,44 | 47,44 | 47,44 | 47,44 | -0,21% | - |
| 27.01.2026 | 47,54 | 47,54 | 47,54 | 47,54 | -0,40% | - |
| 26.01.2026 | 47,73 | 47,73 | 47,73 | 47,73 | -1,26% | - |
| 23.01.2026 | 47,48 | 48,34 | 47,48 | 48,34 | -1,81% | 10,00 |
| 22.01.2026 | 49,23 | 49,23 | 49,23 | 49,23 | 3,51% | - |
| 21.01.2026 | 47,56 | 47,56 | 47,56 | 47,56 | -0,46% | - |
| 20.01.2026 | 47,78 | 47,78 | 47,78 | 47,78 | 0,40% | - |
| 19.01.2026 | 47,59 | 47,59 | 47,59 | 47,59 | -0,13% | - |
| 16.01.2026 | 47,65 | 47,65 | 47,65 | 47,65 | -0,73% | - |
| 15.01.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 0,19% | - |
| 14.01.2026 | 47,37 | 47,91 | 47,37 | 47,91 | 3,68% | 45,00 |
| 13.01.2026 | 46,21 | 46,21 | 46,21 | 46,21 | 0,13% | - |
| 12.01.2026 | 46,15 | 46,15 | 46,15 | 46,15 | -0,58% | - |
| 09.01.2026 | 46,42 | 46,42 | 46,42 | 46,42 | 0,87% | - |
| 08.01.2026 | 45,72 | 46,02 | 45,72 | 46,02 | 2,54% | 70,00 |
| 07.01.2026 | 41,05 | 44,88 | 41,05 | 44,88 | 13,62% | 80,00 |
| 06.01.2026 | 39,50 | 39,50 | 39,50 | 39,50 | -0,78% | - |
| 05.01.2026 | 39,81 | 39,81 | 39,81 | 39,81 | 0,84% | - |
| 02.01.2026 | 41,18 | 41,18 | 39,48 | 39,48 | -4,38% | 50,00 |
| 30.12.2025 | 41,29 | 41,29 | 41,29 | 41,29 | 1,15% | - |
| 29.12.2025 | 40,82 | 40,82 | 40,82 | 40,82 | -0,37% | - |
| 23.12.2025 | 40,97 | 40,97 | 40,97 | 40,97 | 0,32% | - |
| 22.12.2025 | 40,84 | 40,84 | 40,84 | 40,84 | 0,00% | - |
| 19.12.2025 | 40,84 | 40,84 | 40,84 | 40,84 | -1,26% | - |
| 18.12.2025 | 41,36 | 41,36 | 41,36 | 41,36 | 1,70% | - |
| 17.12.2025 | 40,67 | 40,67 | 40,67 | 40,67 | -1,07% | - |
| 16.12.2025 | 41,11 | 41,11 | 41,11 | 41,11 | 0,00% | - |
| 15.12.2025 | 41,11 | 41,11 | 41,11 | 41,11 | -0,58% | - |
| 12.12.2025 | 41,35 | 41,35 | 41,35 | 41,35 | 0,22% | - |
| 11.12.2025 | 41,61 | 41,61 | 41,26 | 41,26 | -2,87% | 22,00 |
| 10.12.2025 | 42,48 | 42,48 | 42,48 | 42,48 | -2,99% | 80,00 |
| 09.12.2025 | 43,79 | 43,79 | 43,79 | 43,79 | 0,60% | - |
| 08.12.2025 | 43,53 | 43,53 | 43,53 | 43,53 | -0,78% | - |
| 05.12.2025 | 43,87 | 43,87 | 43,87 | 43,87 | -1,57% | - |
| 04.12.2025 | 44,57 | 44,57 | 44,57 | 44,57 | 1,53% | - |
| 03.12.2025 | 43,90 | 43,90 | 43,90 | 43,90 | 0,07% | - |
| 02.12.2025 | 43,87 | 43,87 | 43,87 | 43,87 | -3,24% | - |
| 01.12.2025 | 45,34 | 45,34 | 45,34 | 45,34 | -0,42% | - |
| 28.11.2025 | 45,53 | 45,53 | 45,53 | 45,53 | 0,44% | - |
| 27.11.2025 | 45,33 | 45,33 | 45,33 | 45,33 | -1,71% | - |
| 26.11.2025 | 46,12 | 46,12 | 46,12 | 46,12 | -1,39% | - |
| 25.11.2025 | 46,78 | 46,78 | 46,77 | 46,77 | -0,28% | 30,00 |
| 24.11.2025 | 46,90 | 46,90 | 46,90 | 46,90 | 3,12% | - |
| 21.11.2025 | 45,48 | 45,48 | 45,48 | 45,48 | -2,21% | - |
| 20.11.2025 | 46,51 | 46,51 | 46,51 | 46,51 | -0,49% | - |
| 19.11.2025 | 46,74 | 46,74 | 46,74 | 46,74 | -0,55% | - |
| 18.11.2025 | 45,57 | 47,00 | 45,57 | 47,00 | 1,97% | 300,00 |
| 17.11.2025 | 46,09 | 46,09 | 46,09 | 46,09 | 1,21% | - |
| 14.11.2025 | 45,54 | 45,54 | 45,54 | 45,54 | -0,74% | - |
| 13.11.2025 | 45,88 | 45,88 | 45,88 | 45,88 | 1,06% | - |
| 12.11.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -1,22% | - |
| 11.11.2025 | 45,96 | 45,96 | 45,96 | 45,96 | 0,50% | - |
| 10.11.2025 | 45,73 | 45,73 | 45,73 | 45,73 | 1,55% | - |
| 07.11.2025 | 45,03 | 45,03 | 45,03 | 45,03 | 3,54% | - |
| 06.11.2025 | 43,10 | 43,49 | 43,10 | 43,49 | 2,43% | 226,00 |
| 05.11.2025 | 42,46 | 42,46 | 42,46 | 42,46 | -1,19% | - |
| 04.11.2025 | 42,97 | 42,97 | 42,97 | 42,97 | -2,25% | - |
| 03.11.2025 | 43,96 | 43,96 | 43,96 | 43,96 | 1,69% | - |