41,760€
2,30%
Echtzeit-Aktienkurs International Seaways Inc
Bid:
Ask:
Aktienkurse zur International Seaways Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.12.2025 | 41,71 | 41,72 | 41,29 | 41,70 | 2,16% | - |
| 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% | - |
| 31.10.2025 | 43,23 | 43,23 | 43,23 | 43,23 | -0,23% | - |
| 30.10.2025 | 43,33 | 43,33 | 43,33 | 43,33 | 2,02% | - |
| 29.10.2025 | 42,47 | 42,47 | 42,47 | 42,47 | -0,07% | - |
| 28.10.2025 | 41,53 | 42,50 | 41,53 | 42,50 | 2,58% | 80,00 |
| 27.10.2025 | 41,43 | 41,43 | 41,43 | 41,43 | -1,96% | - |
| 24.10.2025 | 42,26 | 42,26 | 42,26 | 42,26 | 6,91% | - |
| 23.10.2025 | 39,53 | 39,53 | 39,53 | 39,53 | 2,36% | - |
| 22.10.2025 | 38,62 | 38,62 | 38,62 | 38,62 | -0,87% | - |
| 21.10.2025 | 39,42 | 39,42 | 38,96 | 38,96 | -0,74% | 54,00 |
| 20.10.2025 | 39,25 | 39,25 | 39,25 | 39,25 | 4,28% | - |
| 17.10.2025 | 37,64 | 37,64 | 37,64 | 37,64 | 0,21% | - |
| 16.10.2025 | 37,56 | 37,56 | 37,56 | 37,56 | 1,51% | - |
| 15.10.2025 | 36,97 | 37,00 | 36,97 | 37,00 | 0,90% | 80,00 |
| 14.10.2025 | 37,44 | 37,44 | 36,67 | 36,67 | -2,19% | 120,00 |
| 13.10.2025 | 37,49 | 37,49 | 37,49 | 37,49 | -2,09% | - |
| 10.10.2025 | 38,33 | 38,33 | 38,29 | 38,29 | 1,94% | 35,00 |
| 09.10.2025 | 37,56 | 37,56 | 37,56 | 37,56 | -0,69% | - |
| 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% | - |