2,312€
1,40%
Echtzeit-Aktienkurs Nordic American Tankers Ltd.
Bid:
Ask:
Aktienkurse zur Nordic American Tankers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2025 | 2,35 | 2,36 | 2,31 | 2,31 | -0,82% | - |
| 14.03.2025 | 2,30 | 2,33 | 2,22 | 2,33 | 2,64% | - |
| 13.03.2025 | 2,22 | 2,31 | 2,22 | 2,27 | -0,13% | - |
| 12.03.2025 | 2,19 | 2,28 | 2,19 | 2,27 | 1,74% | - |
| 11.03.2025 | 2,26 | 2,27 | 2,19 | 2,24 | -0,18% | - |
| 10.03.2025 | 2,34 | 2,35 | 2,22 | 2,24 | -3,45% | - |
| 07.03.2025 | 2,29 | 2,38 | 2,29 | 2,32 | -1,53% | - |
| 06.03.2025 | 2,23 | 2,36 | 2,23 | 2,36 | 3,11% | - |
| 05.03.2025 | 2,40 | 2,40 | 2,27 | 2,28 | -4,03% | - |
| 04.03.2025 | 2,29 | 2,40 | 2,28 | 2,38 | 1,15% | - |
| 03.03.2025 | 2,31 | 2,41 | 2,31 | 2,35 | -0,59% | - |
| 28.02.2025 | 2,37 | 2,43 | 2,27 | 2,37 | 0,34% | - |
| 27.02.2025 | 2,48 | 2,50 | 2,35 | 2,36 | -2,80% | - |
| 26.02.2025 | 2,47 | 2,48 | 2,42 | 2,43 | -0,49% | - |
| 25.02.2025 | 2,53 | 2,53 | 2,44 | 2,44 | -2,40% | - |
| 24.02.2025 | 2,54 | 2,56 | 2,48 | 2,50 | -0,79% | - |
| 21.02.2025 | 2,51 | 2,56 | 2,49 | 2,52 | 1,16% | - |
| 20.02.2025 | 2,56 | 2,58 | 2,46 | 2,49 | -2,24% | - |
| 19.02.2025 | 2,57 | 2,59 | 2,51 | 2,55 | 0,20% | - |
| 18.02.2025 | 2,58 | 2,62 | 2,53 | 2,54 | -0,70% | 33.016,00 |
| 17.02.2025 | 2,54 | 2,56 | 2,54 | 2,56 | 1,95% | - |
| 14.02.2025 | 2,58 | 2,62 | 2,49 | 2,51 | -1,76% | - |
| 13.02.2025 | 2,62 | 2,64 | 2,55 | 2,56 | -2,52% | - |
| 12.02.2025 | 2,63 | 2,67 | 2,60 | 2,62 | 0,50% | - |
| 11.02.2025 | 2,68 | 2,68 | 2,60 | 2,61 | -1,70% | - |
| 10.02.2025 | 2,66 | 2,76 | 2,62 | 2,65 | 0,95% | - |
| 07.02.2025 | 2,66 | 2,66 | 2,61 | 2,63 | -0,15% | - |
| 06.02.2025 | 2,74 | 2,74 | 2,62 | 2,63 | -2,70% | - |
| 05.02.2025 | 2,75 | 2,75 | 2,65 | 2,71 | -0,55% | - |
| 04.02.2025 | 2,66 | 2,73 | 2,59 | 2,72 | 3,15% | 1.900,00 |
| 03.02.2025 | 2,67 | 2,67 | 2,60 | 2,64 | 0,80% | - |
| 31.01.2025 | 2,68 | 2,69 | 2,57 | 2,62 | -1,17% | - |
| 30.01.2025 | 2,54 | 2,66 | 2,54 | 2,65 | 2,24% | - |
| 29.01.2025 | 2,57 | 2,59 | 2,54 | 2,59 | 1,77% | - |
| 28.01.2025 | 2,53 | 2,56 | 2,48 | 2,55 | 1,72% | - |
| 27.01.2025 | 2,54 | 2,55 | 2,49 | 2,50 | 0,04% | - |
| 24.01.2025 | 2,50 | 2,66 | 2,46 | 2,50 | -2,23% | - |
| 23.01.2025 | 2,56 | 2,59 | 2,53 | 2,56 | 0,71% | - |
| 22.01.2025 | 2,58 | 2,59 | 2,51 | 2,54 | -1,09% | - |
| 21.01.2025 | 2,66 | 2,73 | 2,56 | 2,57 | -3,78% | - |
| 20.01.2025 | 2,68 | 2,70 | 2,67 | 2,67 | -0,11% | - |
| 17.01.2025 | 2,76 | 2,76 | 2,65 | 2,67 | -2,27% | - |
| 16.01.2025 | 2,80 | 2,91 | 2,70 | 2,73 | -4,77% | - |
| 15.01.2025 | 2,91 | 2,93 | 2,81 | 2,87 | -0,24% | - |
| 14.01.2025 | 2,95 | 2,96 | 2,81 | 2,88 | -2,14% | - |
| 13.01.2025 | 2,86 | 2,96 | 2,84 | 2,94 | 4,77% | - |
| 10.01.2025 | 2,68 | 2,84 | 2,67 | 2,81 | 4,93% | - |
| 09.01.2025 | 2,67 | 2,68 | 2,66 | 2,68 | 1,25% | - |
| 08.01.2025 | 2,66 | 2,68 | 2,56 | 2,64 | 0,30% | - |
| 07.01.2025 | 2,38 | 2,64 | 2,38 | 2,63 | 7,91% | - |
| 06.01.2025 | 2,47 | 2,53 | 2,41 | 2,44 | -0,37% | - |
| 03.01.2025 | 2,50 | 2,51 | 2,40 | 2,45 | -1,21% | - |
| 02.01.2025 | 2,44 | 2,53 | 2,43 | 2,48 | 5,53% | - |
| 30.12.2024 | 2,31 | 2,39 | 2,31 | 2,35 | -1,34% | - |
| 27.12.2024 | 2,43 | 2,43 | 2,36 | 2,38 | 0,17% | 182,00 |
| 23.12.2024 | 2,37 | 2,45 | 2,28 | 2,38 | 1,89% | - |
| 20.12.2024 | 2,39 | 2,44 | 2,33 | 2,33 | -1,85% | - |
| 19.12.2024 | 2,43 | 2,47 | 2,38 | 2,38 | -2,02% | - |
| 18.12.2024 | 2,35 | 2,48 | 2,35 | 2,43 | 0,83% | - |
| 17.12.2024 | 2,47 | 2,47 | 2,35 | 2,41 | -1,39% | - |
| 16.12.2024 | 2,54 | 2,55 | 2,44 | 2,44 | -2,75% | - |
| 13.12.2024 | 2,52 | 2,54 | 2,48 | 2,51 | 0,44% | - |
| 12.12.2024 | 2,55 | 2,60 | 2,45 | 2,50 | -0,87% | 25.000,00 |
| 11.12.2024 | 2,58 | 2,62 | 2,51 | 2,52 | -1,18% | - |
| 10.12.2024 | 2,47 | 2,59 | 2,47 | 2,55 | 0,95% | - |
| 09.12.2024 | 2,48 | 2,60 | 2,48 | 2,53 | -0,20% | - |
| 06.12.2024 | 2,59 | 2,60 | 2,52 | 2,53 | -1,29% | - |
| 05.12.2024 | 2,65 | 2,65 | 2,57 | 2,57 | -2,14% | - |
| 04.12.2024 | 2,66 | 2,69 | 2,59 | 2,62 | -0,76% | - |
| 03.12.2024 | 2,47 | 2,66 | 2,47 | 2,64 | 6,58% | - |
| 02.12.2024 | 2,58 | 2,59 | 2,48 | 2,48 | -2,33% | 6.000,00 |
| 29.11.2024 | 2,75 | 2,80 | 2,50 | 2,54 | -8,08% | 150,00 |
| 28.11.2024 | 2,76 | 2,77 | 2,76 | 2,76 | 1,06% | - |
| 27.11.2024 | 2,78 | 2,78 | 2,68 | 2,73 | -0,80% | - |
| 26.11.2024 | 2,84 | 2,85 | 2,75 | 2,75 | -2,27% | - |
| 25.11.2024 | 2,78 | 2,89 | 2,77 | 2,82 | -0,74% | - |
| 22.11.2024 | 2,88 | 2,91 | 2,84 | 2,84 | -0,70% | - |
| 21.11.2024 | 2,88 | 2,89 | 2,81 | 2,86 | 0,25% | - |
| 20.11.2024 | 2,90 | 2,97 | 2,84 | 2,85 | -0,80% | - |
| 19.11.2024 | 2,82 | 2,94 | 2,82 | 2,87 | -0,38% | - |
| 18.11.2024 | 2,82 | 2,90 | 2,82 | 2,89 | 2,09% | - |
| 15.11.2024 | 2,92 | 2,92 | 2,83 | 2,83 | -2,69% | - |
| 14.11.2024 | 2,94 | 2,96 | 2,89 | 2,90 | -0,62% | - |
| 13.11.2024 | 2,85 | 2,94 | 2,80 | 2,92 | 3,25% | - |
| 12.11.2024 | 2,95 | 2,95 | 2,79 | 2,83 | -2,92% | - |
| 11.11.2024 | 2,97 | 2,99 | 2,92 | 2,92 | -0,68% | - |
| 08.11.2024 | 2,96 | 3,06 | 2,92 | 2,94 | -2,98% | - |
| 07.11.2024 | 3,01 | 3,04 | 2,94 | 3,03 | 1,31% | - |
| 06.11.2024 | 2,94 | 3,00 | 2,87 | 2,99 | 6,07% | - |
| 05.11.2024 | 2,92 | 2,93 | 2,81 | 2,82 | -2,63% | - |
| 04.11.2024 | 3,01 | 3,01 | 2,87 | 2,89 | -4,52% | 2.000,00 |
| 01.11.2024 | 3,03 | 3,05 | 2,98 | 3,03 | 0,30% | - |
| 31.10.2024 | 3,03 | 3,03 | 2,99 | 3,02 | 0,07% | - |
| 30.10.2024 | 3,09 | 3,09 | 3,00 | 3,02 | -1,85% | - |
| 29.10.2024 | 3,12 | 3,13 | 3,04 | 3,07 | -0,52% | - |
| 28.10.2024 | 3,08 | 3,12 | 3,05 | 3,09 | -0,29% | - |
| 25.10.2024 | 3,16 | 3,17 | 3,10 | 3,10 | -0,58% | - |
| 24.10.2024 | 3,16 | 3,18 | 3,11 | 3,12 | -0,10% | - |
| 23.10.2024 | 3,25 | 3,25 | 3,12 | 3,12 | -3,08% | - |
| 22.10.2024 | 3,27 | 3,31 | 3,22 | 3,22 | -1,26% | - |