93,250€
1,86%
Echtzeit-Aktienkurs International Seaways Inc
Bid:
Ask:
Aktienkurse zur International Seaways Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 92,55 | 93,70 | 92,50 | 93,70 | 2,35% | 289,00 |
| 19.10.2026 | 97,35 | 99,30 | 91,55 | 91,55 | -6,39% | 10,00 |
| 16.10.2026 | 99,95 | 100,10 | 97,80 | 97,80 | -3,65% | 143,00 |
| 15.10.2026 | 104,10 | 104,10 | 101,50 | 101,50 | -3,88% | 50,00 |
| 14.10.2026 | 110,70 | 112,20 | 105,60 | 105,60 | -5,71% | 245,00 |
| 13.10.2026 | 111,10 | 112,00 | 111,10 | 112,00 | 2,66% | 15,00 |
| 12.10.2026 | 107,00 | 109,10 | 107,00 | 109,10 | 0,18% | 30,00 |
| 09.10.2026 | 107,60 | 108,90 | 107,60 | 108,90 | 5,52% | 20,00 |
| 08.10.2026 | 103,20 | 103,20 | 103,20 | 103,20 | -1,71% | - |
| 07.10.2026 | 102,80 | 105,00 | 102,80 | 105,00 | 1,74% | 250,00 |
| 06.10.2026 | 103,20 | 103,20 | 103,20 | 103,20 | 0,10% | 50,00 |
| 05.10.2026 | 103,10 | 103,10 | 103,10 | 103,10 | 1,08% | - |
| 02.10.2026 | 101,20 | 102,00 | 101,20 | 102,00 | 3,45% | 2,00 |
| 01.10.2026 | 96,75 | 98,60 | 96,75 | 98,60 | -0,40% | 13,00 |
| 30.09.2026 | 96,60 | 99,00 | 96,60 | 99,00 | 3,66% | 50,00 |
| 29.09.2026 | 95,50 | 95,50 | 95,50 | 95,50 | 4,03% | - |
| 28.09.2026 | 91,80 | 91,80 | 91,80 | 91,80 | -0,92% | - |
| 25.09.2026 | 91,40 | 94,20 | 91,40 | 92,65 | 2,60% | 120,00 |
| 24.09.2026 | 88,60 | 90,30 | 88,60 | 90,30 | 1,52% | 59,00 |
| 23.09.2026 | 90,85 | 90,85 | 88,95 | 88,95 | -1,98% | 184,00 |
| 22.09.2026 | 94,20 | 94,20 | 90,75 | 90,75 | -5,76% | 200,00 |
| 21.09.2026 | 96,30 | 96,30 | 96,30 | 96,30 | -1,58% | - |
| 18.09.2026 | 96,05 | 97,95 | 96,05 | 97,85 | -0,15% | 136,00 |
| 17.09.2026 | 96,55 | 98,00 | 96,55 | 98,00 | 2,03% | 35,00 |
| 16.09.2026 | 92,60 | 96,05 | 92,60 | 96,05 | 2,51% | 50,00 |
| 15.09.2026 | 90,75 | 93,70 | 90,65 | 93,70 | 4,34% | 164,00 |
| 14.09.2026 | 89,95 | 89,95 | 89,80 | 89,80 | 2,92% | 5,00 |
| 11.09.2026 | 87,25 | 87,25 | 87,25 | 87,25 | 0,23% | - |
| 10.09.2026 | 87,05 | 87,05 | 87,05 | 87,05 | -4,29% | - |
| 09.09.2026 | 89,10 | 91,75 | 89,10 | 90,95 | 1,68% | 510,00 |
| 08.09.2026 | 92,70 | 92,70 | 89,45 | 89,45 | -2,61% | 480,00 |
| 07.09.2026 | 91,90 | 93,50 | 91,85 | 91,85 | 5,51% | 1.127,00 |
| 04.09.2026 | 87,05 | 87,05 | 87,05 | 87,05 | 0,64% | - |
| 03.09.2026 | 86,50 | 86,50 | 86,50 | 86,50 | 0,70% | - |
| 02.09.2026 | 85,90 | 85,90 | 85,90 | 85,90 | 1,96% | - |
| 01.09.2026 | 84,25 | 84,25 | 84,25 | 84,25 | -0,06% | - |
| 31.08.2026 | 84,30 | 84,30 | 84,30 | 84,30 | -0,82% | - |
| 28.08.2026 | 84,40 | 85,00 | 84,40 | 85,00 | 5,52% | 60,00 |
| 27.08.2026 | 80,15 | 80,55 | 80,15 | 80,55 | -2,19% | 30,00 |
| 26.08.2026 | 84,10 | 84,10 | 82,35 | 82,35 | -3,17% | 100,00 |
| 25.08.2026 | 85,05 | 85,05 | 85,05 | 85,05 | 0,65% | - |
| 24.08.2026 | 84,40 | 84,50 | 84,40 | 84,50 | 0,12% | 24,00 |
| 21.08.2026 | 84,40 | 84,40 | 84,40 | 84,40 | -0,18% | - |
| 20.08.2026 | 84,55 | 84,55 | 84,55 | 84,55 | 0,24% | - |
| 19.08.2026 | 84,35 | 84,35 | 84,35 | 84,35 | -1,17% | - |
| 18.08.2026 | 85,35 | 85,35 | 85,35 | 85,35 | 2,96% | - |
| 17.08.2026 | 82,90 | 82,90 | 82,90 | 82,90 | 1,47% | - |
| 14.08.2026 | 81,70 | 81,70 | 81,70 | 81,70 | 2,90% | - |
| 13.08.2026 | 79,40 | 79,40 | 79,40 | 79,40 | 3,86% | - |
| 12.08.2026 | 76,45 | 76,45 | 76,45 | 76,45 | -1,55% | - |
| 11.08.2026 | 77,65 | 77,65 | 77,65 | 77,65 | -2,69% | - |
| 10.08.2026 | 79,80 | 79,80 | 79,80 | 79,80 | -0,19% | - |
| 07.08.2026 | 79,95 | 79,95 | 79,95 | 79,95 | 2,43% | - |
| 06.08.2026 | 78,05 | 78,05 | 78,05 | 78,05 | -2,13% | - |
| 05.08.2026 | 79,75 | 79,75 | 79,75 | 79,75 | -4,49% | - |
| 04.08.2026 | 83,50 | 83,50 | 83,50 | 83,50 | 0,72% | - |
| 03.08.2026 | 82,90 | 82,90 | 82,90 | 82,90 | 0,67% | - |
| 31.07.2026 | 82,35 | 82,35 | 82,35 | 82,35 | 0,37% | - |
| 30.07.2026 | 82,05 | 82,05 | 82,05 | 82,05 | 1,05% | - |
| 29.07.2026 | 81,20 | 81,20 | 81,20 | 81,20 | 2,72% | - |
| 28.07.2026 | 79,05 | 79,05 | 79,05 | 79,05 | -2,11% | - |
| 27.07.2026 | 80,75 | 80,75 | 80,75 | 80,75 | 1,00% | - |
| 24.07.2026 | 79,95 | 79,95 | 79,95 | 79,95 | 3,97% | - |
| 23.07.2026 | 76,90 | 76,90 | 76,90 | 76,90 | -2,84% | - |
| 22.07.2026 | 79,15 | 79,15 | 79,15 | 79,15 | -0,63% | - |
| 21.07.2026 | 76,95 | 79,65 | 76,95 | 79,65 | 6,91% | 9,00 |
| 20.07.2026 | 74,50 | 74,50 | 74,50 | 74,50 | -1,84% | - |
| 17.07.2026 | 75,90 | 75,90 | 75,90 | 75,90 | -3,62% | - |
| 16.07.2026 | 76,60 | 78,75 | 76,60 | 78,75 | 2,21% | 15,00 |
| 15.07.2026 | 76,35 | 77,05 | 76,35 | 77,05 | 2,94% | 50,00 |
| 14.07.2026 | 74,85 | 74,85 | 74,85 | 74,85 | -2,22% | - |
| 13.07.2026 | 76,55 | 76,55 | 76,55 | 76,55 | 4,36% | - |
| 10.07.2026 | 71,85 | 73,35 | 71,85 | 73,35 | -4,18% | 3,00 |
| 09.07.2026 | 76,55 | 76,55 | 76,55 | 76,55 | 4,08% | - |
| 08.07.2026 | 73,55 | 73,55 | 73,55 | 73,55 | -2,45% | - |
| 07.07.2026 | 73,85 | 75,40 | 73,85 | 75,40 | -0,13% | 17,00 |
| 06.07.2026 | 72,10 | 75,50 | 72,10 | 75,50 | 5,59% | 24,00 |
| 03.07.2026 | 71,50 | 71,50 | 71,50 | 71,50 | 5,69% | - |
| 02.07.2026 | 67,65 | 67,65 | 67,65 | 67,65 | 2,04% | - |
| 01.07.2026 | 66,30 | 66,30 | 66,30 | 66,30 | -2,64% | - |
| 30.06.2026 | 67,70 | 68,10 | 67,70 | 68,10 | -1,87% | 60,00 |
| 29.06.2026 | 69,40 | 69,40 | 69,40 | 69,40 | -2,32% | - |
| 26.06.2026 | 71,05 | 71,05 | 71,05 | 71,05 | -7,00% | - |
| 25.06.2026 | 76,40 | 76,40 | 76,40 | 76,40 | -2,61% | - |
| 24.06.2026 | 78,45 | 78,45 | 78,45 | 78,45 | 2,68% | - |
| 23.06.2026 | 76,40 | 76,40 | 76,40 | 76,40 | 4,73% | - |
| 22.06.2026 | 72,95 | 72,95 | 72,95 | 72,95 | -0,07% | - |
| 19.06.2026 | 73,00 | 73,00 | 73,00 | 73,00 | 3,55% | - |
| 18.06.2026 | 70,35 | 70,50 | 70,35 | 70,50 | 0,86% | 26,00 |
| 17.06.2026 | 69,90 | 69,90 | 69,90 | 69,90 | 0,58% | - |
| 16.06.2026 | 69,60 | 69,60 | 69,50 | 69,50 | -2,18% | 30,00 |
| 15.06.2026 | 71,05 | 71,05 | 71,05 | 71,05 | 5,73% | - |
| 12.06.2026 | 67,05 | 67,20 | 67,05 | 67,20 | -7,76% | 1,00 |
| 11.06.2026 | 71,10 | 72,85 | 71,10 | 72,85 | 4,74% | 1.000,00 |
| 10.06.2026 | 69,55 | 69,55 | 69,55 | 69,55 | -1,35% | - |
| 09.06.2026 | 70,50 | 70,50 | 70,50 | 70,50 | 1,59% | - |
| 08.06.2026 | 69,40 | 69,40 | 69,40 | 69,40 | 3,74% | - |
| 05.06.2026 | 66,90 | 66,90 | 66,90 | 66,90 | 0,60% | - |
| 04.06.2026 | 66,50 | 66,50 | 66,50 | 66,50 | -0,52% | - |
| 03.06.2026 | 66,85 | 66,85 | 66,85 | 66,85 | -0,96% | - |