2,917€
4,25%
Echtzeit-Aktienkurs Nordic American Tankers Ltd.
Bid:
Ask:
Aktienkurse zur Nordic American Tankers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,77 | 2,83 | 2,69 | 2,80 | 1,60% | - |
| 14.10.2025 | 2,81 | 2,82 | 2,68 | 2,75 | -0,90% | - |
| 13.10.2025 | 2,79 | 2,81 | 2,76 | 2,78 | 1,79% | - |
| 10.10.2025 | 2,88 | 2,89 | 2,73 | 2,73 | -3,84% | - |
| 09.10.2025 | 2,82 | 2,84 | 2,79 | 2,84 | 3,76% | - |
| 08.10.2025 | 2,82 | 2,82 | 2,74 | 2,74 | 0,51% | - |
| 07.10.2025 | 2,84 | 2,84 | 2,72 | 2,72 | -2,96% | - |
| 06.10.2025 | 2,86 | 2,88 | 2,81 | 2,81 | -1,13% | - |
| 03.10.2025 | 2,87 | 2,87 | 2,84 | 2,84 | 0,32% | - |
| 02.10.2025 | 2,89 | 2,89 | 2,81 | 2,83 | 0,32% | 600,00 |
| 01.10.2025 | 2,68 | 2,84 | 2,66 | 2,82 | 7,55% | - |
| 30.09.2025 | 2,65 | 2,67 | 2,62 | 2,62 | 1,04% | - |
| 29.09.2025 | 2,77 | 2,77 | 2,59 | 2,59 | -5,40% | - |
| 26.09.2025 | 2,77 | 2,80 | 2,73 | 2,74 | 0,81% | - |
| 25.09.2025 | 2,85 | 2,85 | 2,72 | 2,72 | -5,49% | 550,00 |
| 24.09.2025 | 2,87 | 2,88 | 2,87 | 2,88 | 4,16% | - |
| 23.09.2025 | 2,77 | 2,77 | 2,75 | 2,76 | -0,29% | - |
| 22.09.2025 | 2,80 | 2,80 | 2,76 | 2,77 | -2,81% | - |
| 18.09.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 2,78% | - |
| 17.09.2025 | 2,73 | 2,81 | 2,72 | 2,77 | 1,17% | - |
| 16.09.2025 | 2,84 | 2,84 | 2,74 | 2,74 | -1,97% | - |
| 15.09.2025 | 2,74 | 2,81 | 2,69 | 2,80 | 2,57% | - |
| 11.09.2025 | 2,76 | 2,79 | 2,68 | 2,73 | -1,37% | - |
| 10.09.2025 | 2,77 | 2,77 | 2,76 | 2,77 | 2,71% | - |
| 09.09.2025 | 2,81 | 2,82 | 2,69 | 2,69 | -3,27% | - |
| 08.09.2025 | 2,82 | 2,82 | 2,76 | 2,78 | -0,43% | - |
| 05.09.2025 | 2,80 | 2,80 | 2,71 | 2,80 | 0,94% | 72,00 |
| 04.09.2025 | 2,75 | 2,77 | 2,66 | 2,77 | 1,69% | - |
| 03.09.2025 | 2,69 | 2,76 | 2,67 | 2,72 | 1,72% | - |
| 02.09.2025 | 2,69 | 2,70 | 2,62 | 2,68 | -0,30% | - |
| 01.09.2025 | 2,68 | 2,69 | 2,68 | 2,69 | 1,17% | - |
| 29.08.2025 | 2,58 | 2,66 | 2,57 | 2,65 | 3,51% | - |
| 28.08.2025 | 2,65 | 2,65 | 2,54 | 2,56 | -2,40% | - |
| 27.08.2025 | 2,63 | 2,64 | 2,60 | 2,63 | 1,08% | - |
| 26.08.2025 | 2,61 | 2,61 | 2,49 | 2,60 | 0,08% | - |
| 25.08.2025 | 2,63 | 2,63 | 2,58 | 2,60 | -0,08% | - |
| 22.08.2025 | 2,65 | 2,65 | 2,58 | 2,60 | -0,95% | - |
| 21.08.2025 | 2,50 | 2,62 | 2,48 | 2,62 | 5,98% | - |
| 20.08.2025 | 2,45 | 2,50 | 2,43 | 2,48 | 2,06% | - |
| 19.08.2025 | 2,50 | 2,50 | 2,43 | 2,43 | -1,90% | - |
| 18.08.2025 | 2,45 | 2,48 | 2,42 | 2,47 | 1,73% | - |
| 15.08.2025 | 2,44 | 2,44 | 2,40 | 2,43 | -0,12% | - |
| 14.08.2025 | 2,46 | 2,47 | 2,42 | 2,43 | -0,61% | - |
| 13.08.2025 | 2,45 | 2,46 | 2,41 | 2,45 | 0,78% | - |
| 12.08.2025 | 2,44 | 2,45 | 2,40 | 2,43 | 0,54% | - |
| 11.08.2025 | 2,48 | 2,49 | 2,40 | 2,42 | -1,79% | - |
| 08.08.2025 | 2,53 | 2,55 | 2,43 | 2,46 | -1,68% | - |
| 07.08.2025 | 2,46 | 2,51 | 2,44 | 2,50 | 2,54% | - |
| 06.08.2025 | 2,53 | 2,53 | 2,44 | 2,44 | -2,79% | - |
| 05.08.2025 | 2,48 | 2,51 | 2,44 | 2,51 | 2,45% | 320,00 |
| 04.08.2025 | 2,40 | 2,46 | 2,38 | 2,45 | 3,03% | - |
| 01.08.2025 | 2,47 | 2,48 | 2,36 | 2,38 | -2,38% | - |
| 31.07.2025 | 2,46 | 2,46 | 2,39 | 2,44 | -0,04% | - |
| 30.07.2025 | 2,48 | 2,48 | 2,43 | 2,44 | -0,69% | - |
| 29.07.2025 | 2,44 | 2,46 | 2,39 | 2,46 | 1,78% | 4.000,00 |
| 28.07.2025 | 2,34 | 2,41 | 2,32 | 2,41 | 3,97% | - |
| 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% | - |