45,590€
1,33%
Echtzeit-Aktienkurs International Seaways
Bid:
Ask:
Aktienkurse zur International Seaways Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.06.2024 | 50,80 | 51,44 | 50,80 | 51,44 | -3,24% | 200,00 |
| 14.06.2024 | 52,74 | 53,16 | 52,74 | 53,16 | -1,41% | 110,00 |
| 13.06.2024 | 53,92 | 53,92 | 53,92 | 53,92 | -0,85% | - |
| 12.06.2024 | 54,38 | 54,38 | 54,38 | 54,38 | -4,53% | - |
| 11.06.2024 | 56,96 | 56,96 | 56,96 | 56,96 | 0,32% | - |
| 10.06.2024 | 56,78 | 56,78 | 56,78 | 56,78 | -0,28% | - |
| 07.06.2024 | 56,94 | 56,94 | 56,94 | 56,94 | -0,87% | - |
| 06.06.2024 | 57,44 | 57,44 | 57,44 | 57,44 | 1,13% | - |
| 05.06.2024 | 56,80 | 56,80 | 56,80 | 56,80 | -1,73% | - |
| 04.06.2024 | 57,80 | 57,80 | 57,80 | 57,80 | -1,93% | - |
| 03.06.2024 | 58,94 | 58,94 | 58,94 | 58,94 | -0,81% | - |
| 31.05.2024 | 59,42 | 59,42 | 59,42 | 59,42 | 3,09% | - |
| 30.05.2024 | 57,64 | 57,64 | 57,64 | 57,64 | -1,23% | - |
| 29.05.2024 | 58,36 | 58,36 | 58,36 | 58,36 | -1,65% | - |
| 28.05.2024 | 59,34 | 59,34 | 59,34 | 59,34 | -0,13% | - |
| 27.05.2024 | 59,42 | 59,42 | 59,42 | 59,42 | 1,12% | - |
| 24.05.2024 | 58,76 | 58,76 | 58,76 | 58,76 | 0,27% | - |
| 23.05.2024 | 58,60 | 58,60 | 58,60 | 58,60 | -1,01% | - |
| 22.05.2024 | 59,20 | 59,20 | 59,20 | 59,20 | 1,58% | - |
| 21.05.2024 | 58,28 | 58,28 | 58,28 | 58,28 | 1,08% | - |
| 20.05.2024 | 57,66 | 57,66 | 57,66 | 57,66 | -0,38% | - |
| 17.05.2024 | 57,88 | 57,88 | 57,88 | 57,88 | 1,33% | - |
| 16.05.2024 | 57,12 | 57,12 | 57,12 | 57,12 | -0,45% | - |
| 15.05.2024 | 57,38 | 57,38 | 57,38 | 57,38 | 1,34% | - |
| 14.05.2024 | 56,62 | 56,62 | 56,62 | 56,62 | 0,21% | - |
| 13.05.2024 | 56,50 | 56,50 | 56,50 | 56,50 | -1,02% | - |
| 10.05.2024 | 57,08 | 57,08 | 57,08 | 57,08 | 1,13% | - |
| 09.05.2024 | 56,44 | 56,44 | 56,44 | 56,44 | 8,04% | - |
| 08.05.2024 | 52,24 | 52,24 | 52,24 | 52,24 | 0,62% | - |
| 07.05.2024 | 51,92 | 51,92 | 51,92 | 51,92 | 0,35% | - |
| 06.05.2024 | 51,74 | 51,74 | 51,74 | 51,74 | 0,00% | - |
| 03.05.2024 | 51,74 | 51,74 | 51,74 | 51,74 | 2,54% | - |
| 02.05.2024 | 50,46 | 50,46 | 50,46 | 50,46 | -1,71% | - |