32,875€
5,50%
Echtzeit-Aktienkurs International Seaways Inc
Bid:
Ask:
Aktienkurse zur International Seaways Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 32,89 | 32,89 | 32,55 | 32,88 | 5,52% | - |
| 02.07.2025 | 31,16 | 31,16 | 31,16 | 31,16 | 1,14% | - |
| 01.07.2025 | 30,81 | 30,81 | 30,81 | 30,81 | -2,07% | - |
| 30.06.2025 | 31,46 | 31,46 | 31,46 | 31,46 | -2,81% | - |
| 27.06.2025 | 32,37 | 32,37 | 32,37 | 32,37 | -0,92% | - |
| 26.06.2025 | 32,67 | 32,67 | 32,67 | 32,67 | 2,35% | - |
| 25.06.2025 | 31,92 | 31,92 | 31,92 | 31,92 | -5,14% | - |
| 24.06.2025 | 33,65 | 33,65 | 33,65 | 33,65 | -3,05% | - |
| 23.06.2025 | 34,71 | 34,71 | 34,71 | 34,71 | -1,28% | - |
| 20.06.2025 | 35,16 | 35,16 | 35,16 | 35,16 | -0,48% | - |
| 19.06.2025 | 35,33 | 35,33 | 35,33 | 35,33 | 1,41% | - |
| 18.06.2025 | 34,84 | 34,84 | 34,84 | 34,84 | 5,00% | - |
| 17.06.2025 | 33,18 | 33,18 | 33,18 | 33,18 | -2,84% | - |
| 16.06.2025 | 34,15 | 34,15 | 34,15 | 34,15 | 2,68% | - |
| 13.06.2025 | 32,41 | 33,26 | 32,41 | 33,26 | 2,37% | 500,00 |
| 12.06.2025 | 32,15 | 32,49 | 32,15 | 32,49 | 1,44% | 150,00 |
| 11.06.2025 | 32,03 | 32,03 | 32,03 | 32,03 | 0,38% | - |
| 10.06.2025 | 31,91 | 31,91 | 31,91 | 31,91 | -1,33% | - |
| 09.06.2025 | 32,34 | 32,34 | 32,34 | 32,34 | -1,13% | - |
| 06.06.2025 | 32,71 | 32,71 | 32,71 | 32,71 | -0,79% | - |
| 05.06.2025 | 32,97 | 32,97 | 32,97 | 32,97 | 1,79% | - |
| 04.06.2025 | 32,39 | 32,39 | 32,39 | 32,39 | 2,05% | - |
| 03.06.2025 | 32,13 | 32,13 | 31,74 | 31,74 | -1,52% | 35,00 |
| 02.06.2025 | 32,23 | 32,23 | 32,23 | 32,23 | -1,26% | - |
| 30.05.2025 | 32,15 | 32,64 | 32,15 | 32,64 | 0,77% | 40,00 |
| 29.05.2025 | 32,39 | 32,39 | 32,39 | 32,39 | -2,15% | - |
| 28.05.2025 | 33,11 | 33,11 | 33,10 | 33,10 | -1,49% | 200,00 |
| 27.05.2025 | 32,87 | 33,60 | 32,87 | 33,60 | 2,85% | 40,00 |
| 26.05.2025 | 32,67 | 32,67 | 32,67 | 32,67 | 2,83% | - |
| 23.05.2025 | 31,77 | 31,77 | 31,77 | 31,77 | -3,05% | - |
| 22.05.2025 | 32,77 | 32,77 | 32,77 | 32,77 | -2,93% | - |
| 21.05.2025 | 33,76 | 33,76 | 33,76 | 33,76 | -0,91% | - |
| 20.05.2025 | 34,07 | 34,07 | 34,07 | 34,07 | -2,63% | - |
| 19.05.2025 | 34,51 | 34,99 | 34,51 | 34,99 | 0,32% | 3,00 |
| 16.05.2025 | 33,59 | 34,88 | 33,59 | 34,88 | 2,53% | 40,00 |
| 15.05.2025 | 34,02 | 34,02 | 34,02 | 34,02 | -0,76% | - |
| 14.05.2025 | 34,28 | 34,28 | 34,28 | 34,28 | 1,21% | - |
| 13.05.2025 | 33,87 | 33,87 | 33,87 | 33,87 | 0,74% | - |
| 12.05.2025 | 33,62 | 33,62 | 33,62 | 33,62 | 4,18% | - |
| 09.05.2025 | 32,27 | 32,27 | 32,27 | 32,27 | 0,78% | - |
| 08.05.2025 | 32,02 | 32,02 | 32,02 | 32,02 | 0,13% | - |
| 07.05.2025 | 31,98 | 31,98 | 31,98 | 31,98 | 0,41% | - |
| 06.05.2025 | 31,78 | 31,85 | 31,78 | 31,85 | 4,84% | 32,00 |
| 05.05.2025 | 30,38 | 30,38 | 30,38 | 30,38 | 1,95% | - |
| 02.05.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,16% | - |
| 30.04.2025 | 30,15 | 30,15 | 30,15 | 30,15 | 2,55% | - |
| 29.04.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 28.04.2025 | 29,43 | 29,60 | 29,43 | 29,60 | 1,89% | 80,00 |
| 25.04.2025 | 29,05 | 29,05 | 29,05 | 29,05 | 3,42% | - |
| 24.04.2025 | 28,11 | 28,11 | 28,09 | 28,09 | -1,33% | 30,00 |
| 23.04.2025 | 27,95 | 28,47 | 27,95 | 28,47 | 2,23% | 500,00 |
| 22.04.2025 | 27,85 | 27,85 | 27,85 | 27,85 | -0,78% | - |
| 17.04.2025 | 28,07 | 28,07 | 28,07 | 28,07 | 3,62% | - |
| 16.04.2025 | 27,09 | 27,09 | 27,09 | 27,09 | -4,28% | - |
| 15.04.2025 | 28,24 | 28,30 | 28,24 | 28,30 | -2,51% | 100,00 |
| 14.04.2025 | 29,03 | 29,03 | 29,03 | 29,03 | 6,96% | - |
| 11.04.2025 | 27,14 | 27,14 | 27,14 | 27,14 | -4,94% | - |
| 10.04.2025 | 28,53 | 28,55 | 28,53 | 28,55 | 9,77% | 52,00 |
| 09.04.2025 | 26,01 | 26,01 | 26,01 | 26,01 | -12,42% | - |
| 08.04.2025 | 29,00 | 29,70 | 29,00 | 29,70 | 19,61% | 300,00 |
| 07.04.2025 | 24,83 | 24,83 | 24,83 | 24,83 | -4,46% | - |
| 04.04.2025 | 27,64 | 27,94 | 25,99 | 25,99 | -11,54% | 380,00 |
| 03.04.2025 | 29,55 | 29,55 | 29,38 | 29,38 | -3,92% | 135,00 |
| 02.04.2025 | 30,58 | 30,58 | 30,58 | 30,58 | -1,70% | - |
| 01.04.2025 | 30,30 | 31,11 | 30,30 | 31,11 | 2,78% | 320,00 |
| 31.03.2025 | 30,27 | 30,27 | 30,27 | 30,27 | 0,00% | - |
| 28.03.2025 | 30,27 | 30,27 | 30,27 | 30,27 | -5,17% | - |
| 27.03.2025 | 31,92 | 31,92 | 31,92 | 31,92 | 2,37% | - |
| 26.03.2025 | 31,18 | 31,18 | 31,18 | 31,18 | -1,39% | - |
| 25.03.2025 | 31,62 | 31,62 | 31,62 | 31,62 | 0,83% | - |
| 24.03.2025 | 31,36 | 31,36 | 31,36 | 31,36 | -3,06% | - |
| 21.03.2025 | 32,40 | 32,40 | 32,35 | 32,35 | 0,28% | 80,00 |
| 20.03.2025 | 32,26 | 32,26 | 32,26 | 32,26 | 3,17% | - |
| 19.03.2025 | 31,27 | 31,27 | 31,27 | 31,27 | -1,51% | - |
| 18.03.2025 | 31,46 | 31,75 | 31,42 | 31,75 | 3,72% | 653,00 |
| 17.03.2025 | 30,61 | 30,61 | 30,61 | 30,61 | 2,48% | - |
| 14.03.2025 | 29,87 | 29,87 | 29,87 | 29,87 | -1,84% | - |
| 13.03.2025 | 30,63 | 30,63 | 30,43 | 30,43 | 1,84% | 1.632,00 |
| 12.03.2025 | 29,88 | 29,88 | 29,88 | 29,88 | -2,45% | - |
| 11.03.2025 | 30,77 | 30,77 | 30,63 | 30,63 | -4,16% | 450,00 |
| 10.03.2025 | 31,96 | 31,96 | 31,96 | 31,96 | 0,79% | - |
| 07.03.2025 | 31,71 | 31,71 | 31,71 | 31,71 | 2,82% | - |
| 06.03.2025 | 30,84 | 30,84 | 30,84 | 30,84 | -4,34% | - |
| 05.03.2025 | 32,01 | 32,24 | 32,01 | 32,24 | 3,10% | 80,00 |
| 04.03.2025 | 31,15 | 31,27 | 31,15 | 31,27 | -0,41% | 55,00 |
| 03.03.2025 | 32,01 | 32,01 | 31,40 | 31,40 | -2,21% | 55,00 |
| 28.02.2025 | 32,18 | 32,83 | 32,11 | 32,11 | -0,09% | 262,00 |
| 27.02.2025 | 34,57 | 35,21 | 32,14 | 32,14 | -6,24% | 313,00 |
| 26.02.2025 | 34,28 | 34,28 | 34,28 | 34,28 | -4,72% | - |
| 25.02.2025 | 35,36 | 35,98 | 35,36 | 35,98 | 1,27% | 199,00 |
| 24.02.2025 | 35,05 | 35,53 | 35,05 | 35,53 | -1,52% | 105,00 |
| 21.02.2025 | 35,26 | 36,08 | 35,25 | 36,08 | -0,77% | 305,00 |
| 20.02.2025 | 36,36 | 36,36 | 36,36 | 36,36 | -0,47% | - |
| 19.02.2025 | 36,53 | 36,53 | 36,53 | 36,53 | -1,91% | - |
| 18.02.2025 | 36,29 | 37,24 | 36,29 | 37,24 | 3,10% | 445,00 |
| 17.02.2025 | 36,12 | 36,12 | 36,12 | 36,12 | -1,04% | - |
| 14.02.2025 | 36,96 | 37,57 | 36,50 | 36,50 | -4,75% | 200,00 |
| 13.02.2025 | 38,32 | 38,32 | 38,32 | 38,32 | 0,82% | - |
| 12.02.2025 | 38,01 | 38,01 | 38,01 | 38,01 | -1,27% | - |
| 11.02.2025 | 38,01 | 38,50 | 38,01 | 38,50 | -0,77% | 27,00 |