2,280€
-1,08%
Echtzeit-Aktienkurs Nordic American Tanker
Bid:
Ask:
Aktienkurse zur Nordic American Tanker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 2,38 | 2,38 | 2,28 | 2,32 | -1,28% | - |
| 24.07.2025 | 2,38 | 2,39 | 2,33 | 2,35 | -0,30% | - |
| 23.07.2025 | 2,32 | 2,37 | 2,29 | 2,36 | 2,39% | - |
| 22.07.2025 | 2,31 | 2,31 | 2,28 | 2,30 | 0,61% | - |
| 21.07.2025 | 2,33 | 2,35 | 2,29 | 2,29 | -1,00% | - |
| 18.07.2025 | 2,38 | 2,38 | 2,31 | 2,31 | -2,03% | - |
| 17.07.2025 | 2,34 | 2,36 | 2,30 | 2,36 | 2,17% | - |
| 16.07.2025 | 2,33 | 2,33 | 2,27 | 2,31 | -0,26% | - |
| 15.07.2025 | 2,37 | 2,37 | 2,31 | 2,32 | 0,83% | - |
| 14.07.2025 | 2,38 | 2,38 | 2,30 | 2,30 | -2,26% | - |
| 11.07.2025 | 2,36 | 2,36 | 2,33 | 2,35 | 0,82% | - |
| 10.07.2025 | 2,28 | 2,34 | 2,25 | 2,33 | 3,23% | - |
| 09.07.2025 | 2,34 | 2,34 | 2,25 | 2,26 | -2,59% | - |
| 08.07.2025 | 2,36 | 2,36 | 2,32 | 2,32 | -1,11% | - |
| 07.07.2025 | 2,32 | 2,36 | 2,29 | 2,34 | 1,03% | - |
| 04.07.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,74% | - |
| 03.07.2025 | 2,30 | 2,30 | 2,27 | 2,30 | 1,50% | - |
| 02.07.2025 | 2,24 | 2,29 | 2,22 | 2,27 | 2,21% | - |
| 01.07.2025 | 2,26 | 2,26 | 2,21 | 2,22 | -0,80% | - |
| 30.06.2025 | 2,33 | 2,34 | 2,23 | 2,24 | -3,24% | - |
| 27.06.2025 | 2,32 | 2,36 | 2,28 | 2,31 | 0,39% | - |
| 26.06.2025 | 2,36 | 2,36 | 2,30 | 2,30 | -1,83% | - |
| 25.06.2025 | 2,23 | 2,36 | 2,23 | 2,35 | 2,62% | - |
| 24.06.2025 | 2,41 | 2,42 | 2,27 | 2,29 | -4,27% | - |
| 23.06.2025 | 2,42 | 2,54 | 2,39 | 2,39 | -0,54% | - |
| 20.06.2025 | 2,50 | 2,50 | 2,39 | 2,40 | -4,23% | - |
| 19.06.2025 | 2,44 | 2,52 | 2,44 | 2,51 | 0,36% | - |
| 18.06.2025 | 2,51 | 2,54 | 2,45 | 2,50 | 0,12% | - |
| 17.06.2025 | 2,42 | 2,51 | 2,40 | 2,50 | 4,31% | - |
| 16.06.2025 | 2,49 | 2,49 | 2,38 | 2,39 | -2,92% | - |
| 13.06.2025 | 2,39 | 2,47 | 2,35 | 2,46 | 4,67% | 3.000,00 |
| 12.06.2025 | 2,41 | 2,42 | 2,30 | 2,35 | -1,88% | - |
| 11.06.2025 | 2,43 | 2,45 | 2,36 | 2,40 | 0,21% | 621,00 |
| 10.06.2025 | 2,40 | 2,41 | 2,37 | 2,39 | 0,72% | - |
| 09.06.2025 | 2,43 | 2,46 | 2,38 | 2,38 | -1,70% | - |
| 06.06.2025 | 2,43 | 2,47 | 2,39 | 2,42 | 0,00% | - |
| 05.06.2025 | 2,46 | 2,48 | 2,38 | 2,42 | -0,58% | - |
| 04.06.2025 | 2,39 | 2,48 | 2,36 | 2,43 | 2,96% | - |
| 03.06.2025 | 2,39 | 2,40 | 2,31 | 2,36 | -0,08% | - |
| 02.06.2025 | 2,35 | 2,39 | 2,29 | 2,36 | 1,07% | - |
| 30.05.2025 | 2,27 | 2,34 | 2,27 | 2,34 | 4,05% | - |
| 29.05.2025 | 2,35 | 2,38 | 2,25 | 2,25 | -4,05% | - |
| 28.05.2025 | 2,41 | 2,41 | 2,33 | 2,34 | -1,51% | - |
| 27.05.2025 | 2,29 | 2,41 | 2,29 | 2,38 | 0,63% | - |
| 26.05.2025 | 2,36 | 2,37 | 2,36 | 2,36 | 0,72% | - |
| 23.05.2025 | 2,31 | 2,35 | 2,28 | 2,35 | 1,65% | - |
| 22.05.2025 | 2,30 | 2,39 | 2,29 | 2,31 | -2,29% | - |
| 21.05.2025 | 2,43 | 2,43 | 2,36 | 2,36 | -1,83% | - |
| 20.05.2025 | 2,45 | 2,46 | 2,41 | 2,41 | -1,07% | - |
| 19.05.2025 | 2,49 | 2,49 | 2,40 | 2,43 | -1,54% | - |
| 16.05.2025 | 2,45 | 2,48 | 2,40 | 2,47 | 1,44% | - |
| 15.05.2025 | 2,41 | 2,44 | 2,35 | 2,44 | 1,71% | - |
| 14.05.2025 | 2,38 | 2,40 | 2,34 | 2,40 | 1,70% | - |
| 13.05.2025 | 2,35 | 2,37 | 2,33 | 2,36 | 1,03% | - |
| 12.05.2025 | 2,33 | 2,39 | 2,33 | 2,33 | 1,08% | - |
| 09.05.2025 | 2,31 | 2,32 | 2,26 | 2,31 | 0,92% | - |
| 08.05.2025 | 2,35 | 2,37 | 2,25 | 2,29 | -0,82% | - |
| 07.05.2025 | 2,36 | 2,37 | 2,28 | 2,30 | -1,29% | - |
| 06.05.2025 | 2,39 | 2,40 | 2,32 | 2,33 | -0,89% | - |
| 05.05.2025 | 2,27 | 2,39 | 2,27 | 2,36 | 2,57% | - |
| 02.05.2025 | 2,30 | 2,31 | 2,23 | 2,30 | 1,46% | - |
| 30.04.2025 | 2,28 | 2,28 | 2,21 | 2,26 | 0,04% | - |
| 29.04.2025 | 2,24 | 2,29 | 2,23 | 2,26 | 1,89% | - |
| 28.04.2025 | 2,27 | 2,27 | 2,22 | 2,22 | -1,20% | - |
| 25.04.2025 | 2,25 | 2,26 | 2,21 | 2,25 | 1,35% | - |
| 24.04.2025 | 2,22 | 2,23 | 2,17 | 2,22 | 0,64% | - |
| 23.04.2025 | 2,14 | 2,21 | 2,14 | 2,20 | 2,51% | - |
| 22.04.2025 | 2,08 | 2,17 | 2,08 | 2,15 | -2,85% | - |
| 17.04.2025 | 2,19 | 2,22 | 2,14 | 2,21 | 3,03% | - |
| 16.04.2025 | 2,11 | 2,17 | 2,11 | 2,15 | 1,18% | - |
| 15.04.2025 | 2,21 | 2,22 | 2,12 | 2,12 | -3,06% | - |
| 14.04.2025 | 2,25 | 2,26 | 2,16 | 2,19 | -1,75% | - |
| 11.04.2025 | 2,11 | 2,23 | 2,06 | 2,23 | 6,45% | - |
| 10.04.2025 | 2,16 | 2,17 | 2,06 | 2,09 | -3,19% | - |
| 09.04.2025 | 2,05 | 2,22 | 2,02 | 2,16 | 3,69% | - |
| 08.04.2025 | 2,16 | 2,22 | 2,07 | 2,09 | -3,29% | - |
| 07.04.2025 | 1,95 | 2,16 | 1,92 | 2,16 | 6,05% | - |
| 04.04.2025 | 2,15 | 2,17 | 1,96 | 2,03 | -4,87% | 35,00 |
| 03.04.2025 | 2,26 | 2,26 | 2,13 | 2,14 | -5,15% | - |
| 02.04.2025 | 2,33 | 2,33 | 2,23 | 2,25 | -2,21% | 2.444,00 |
| 01.04.2025 | 2,30 | 2,33 | 2,25 | 2,30 | 1,10% | - |
| 31.03.2025 | 2,35 | 2,35 | 2,26 | 2,28 | -2,27% | - |
| 28.03.2025 | 2,30 | 2,38 | 2,30 | 2,33 | -1,06% | - |
| 27.03.2025 | 2,41 | 2,41 | 2,34 | 2,36 | -1,01% | - |
| 26.03.2025 | 2,31 | 2,39 | 2,31 | 2,38 | 0,72% | - |
| 25.03.2025 | 2,33 | 2,44 | 2,33 | 2,36 | -0,67% | - |
| 24.03.2025 | 2,39 | 2,42 | 2,36 | 2,38 | -0,63% | - |
| 21.03.2025 | 2,46 | 2,46 | 2,36 | 2,40 | -1,56% | - |
| 20.03.2025 | 2,47 | 2,52 | 2,41 | 2,43 | -0,29% | - |
| 19.03.2025 | 2,39 | 2,45 | 2,33 | 2,44 | 3,30% | - |
| 18.03.2025 | 2,43 | 2,43 | 2,35 | 2,36 | -1,54% | - |
| 17.03.2025 | 2,35 | 2,41 | 2,31 | 2,40 | 2,92% | - |
| 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% | - |