66,200€
-1,19%
Echtzeit-Aktienkurs International Seaways
Bid:
Ask:
Aktienkurse zur International Seaways Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 65,40 | 65,80 | 65,40 | 65,80 | -1,79% | 49,00 |
| 28.05.2026 | 68,65 | 68,65 | 67,00 | 67,00 | -4,22% | 178,00 |
| 27.05.2026 | 70,50 | 70,50 | 69,95 | 69,95 | -1,55% | 400,00 |
| 26.05.2026 | 72,90 | 72,90 | 71,05 | 71,05 | -0,77% | 41,00 |
| 25.05.2026 | 71,60 | 71,60 | 71,60 | 71,60 | -1,58% | - |
| 22.05.2026 | 72,75 | 72,75 | 72,75 | 72,75 | -1,36% | - |
| 21.05.2026 | 73,75 | 73,75 | 73,75 | 73,75 | 3,73% | - |
| 20.05.2026 | 71,10 | 71,10 | 71,10 | 71,10 | -1,25% | - |
| 19.05.2026 | 73,85 | 73,85 | 72,00 | 72,00 | 0,70% | 110,00 |
| 18.05.2026 | 71,50 | 71,50 | 71,50 | 71,50 | -2,65% | - |
| 15.05.2026 | 72,55 | 73,45 | 72,40 | 73,45 | 1,59% | 39,00 |
| 14.05.2026 | 72,30 | 72,30 | 72,30 | 72,30 | -3,02% | - |
| 13.05.2026 | 74,55 | 74,55 | 74,55 | 74,55 | 0,27% | - |
| 12.05.2026 | 74,55 | 74,55 | 74,35 | 74,35 | -3,50% | 75,00 |
| 11.05.2026 | 77,05 | 77,05 | 77,05 | 77,05 | 0,33% | - |
| 08.05.2026 | 76,15 | 76,80 | 76,15 | 76,80 | 5,28% | 26,00 |
| 07.05.2026 | 72,95 | 72,95 | 72,95 | 72,95 | -1,29% | - |
| 06.05.2026 | 74,50 | 74,50 | 73,90 | 73,90 | -0,81% | 50,00 |
| 05.05.2026 | 72,10 | 74,50 | 72,10 | 74,50 | 2,97% | 150,00 |
| 04.05.2026 | 72,35 | 72,35 | 72,35 | 72,35 | 4,86% | - |
| 30.04.2026 | 69,00 | 69,00 | 69,00 | 69,00 | -0,72% | - |
| 29.04.2026 | 69,50 | 69,50 | 69,50 | 69,50 | 1,98% | - |
| 28.04.2026 | 68,15 | 68,15 | 68,15 | 68,15 | 0,96% | - |
| 27.04.2026 | 67,50 | 67,50 | 67,50 | 67,50 | 5,47% | - |
| 24.04.2026 | 64,00 | 64,00 | 64,00 | 64,00 | -0,23% | - |
| 23.04.2026 | 64,15 | 64,15 | 64,15 | 64,15 | -0,39% | - |
| 22.04.2026 | 64,35 | 64,40 | 64,35 | 64,40 | -1,38% | 75,00 |
| 21.04.2026 | 65,30 | 65,30 | 65,30 | 65,30 | -0,15% | 30,00 |
| 20.04.2026 | 65,25 | 65,50 | 65,25 | 65,40 | 2,59% | 222,00 |
| 17.04.2026 | 63,75 | 63,75 | 63,75 | 63,75 | 1,92% | - |
| 16.04.2026 | 62,55 | 62,55 | 62,55 | 62,55 | 2,71% | - |
| 15.04.2026 | 60,90 | 60,90 | 60,90 | 60,90 | -3,56% | - |
| 14.04.2026 | 63,25 | 63,25 | 63,15 | 63,15 | 0,40% | 150,00 |
| 13.04.2026 | 62,90 | 62,90 | 62,90 | 62,90 | -0,87% | - |
| 10.04.2026 | 63,45 | 63,45 | 63,45 | 63,45 | -2,16% | - |
| 09.04.2026 | 64,85 | 64,85 | 64,85 | 64,85 | 3,76% | - |
| 08.04.2026 | 62,50 | 62,50 | 62,50 | 62,50 | -3,92% | - |
| 07.04.2026 | 65,05 | 65,05 | 65,05 | 65,05 | 6,12% | - |
| 02.04.2026 | 61,30 | 61,30 | 61,30 | 61,30 | -1,92% | - |
| 01.04.2026 | 62,50 | 62,50 | 62,50 | 62,50 | 1,17% | - |
| 31.03.2026 | 61,78 | 61,78 | 61,78 | 61,78 | 0,75% | - |
| 30.03.2026 | 61,32 | 61,32 | 61,32 | 61,32 | 1,25% | - |
| 27.03.2026 | 60,56 | 60,56 | 60,56 | 60,56 | 0,07% | - |
| 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 |