25,370€
2,09%
Echtzeit-Aktienkurs Norwegian Cruise Line Holdings Ltd
Bid:
Ask:
Aktienkurse zur Norwegian Cruise Line Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 24,69 | 25,55 | 24,48 | 25,52 | 3,38% | 117,00 |
| 20.11.2024 | 24,96 | 25,32 | 24,44 | 24,69 | -0,68% | - |
| 19.11.2024 | 24,64 | 25,14 | 23,64 | 24,86 | 1,02% | 880,00 |
| 18.11.2024 | 24,93 | 25,22 | 24,22 | 24,61 | -2,01% | 1.242,00 |
| 15.11.2024 | 25,24 | 25,30 | 24,65 | 25,11 | -0,93% | 728,00 |
| 14.11.2024 | 25,80 | 26,23 | 25,29 | 25,35 | -1,81% | - |
| 13.11.2024 | 26,16 | 26,58 | 25,81 | 25,82 | -1,54% | - |
| 12.11.2024 | 26,09 | 26,38 | 25,61 | 26,22 | 0,41% | 320,00 |
| 11.11.2024 | 25,49 | 26,21 | 25,27 | 26,11 | 2,63% | 75,00 |
| 08.11.2024 | 25,13 | 25,93 | 24,88 | 25,44 | 1,48% | 145,00 |
| 07.11.2024 | 25,84 | 25,84 | 25,02 | 25,07 | -2,97% | 2.660,00 |
| 06.11.2024 | 24,43 | 26,04 | 24,43 | 25,84 | 8,85% | 3.712,00 |
| 05.11.2024 | 23,19 | 23,74 | 23,02 | 23,74 | 2,69% | 2.060,00 |
| 04.11.2024 | 22,85 | 23,38 | 22,35 | 23,12 | 0,52% | - |
| 01.11.2024 | 23,27 | 23,70 | 22,71 | 23,00 | -0,63% | 400,00 |
| 31.10.2024 | 22,02 | 24,55 | 21,88 | 23,14 | 5,17% | 10.000,00 |
| 30.10.2024 | 22,34 | 22,37 | 21,68 | 22,01 | -1,39% | 1.500,00 |
| 29.10.2024 | 22,10 | 22,66 | 21,49 | 22,32 | 1,29% | 500,00 |
| 28.10.2024 | 21,53 | 22,86 | 21,53 | 22,03 | 2,75% | 1.600,00 |
| 25.10.2024 | 21,44 | 21,60 | 21,16 | 21,44 | -0,05% | - |
| 24.10.2024 | 21,72 | 22,02 | 21,16 | 21,45 | -1,02% | 44,00 |
| 23.10.2024 | 22,04 | 22,16 | 21,60 | 21,67 | -2,18% | - |
| 22.10.2024 | 21,87 | 22,28 | 21,50 | 22,15 | 1,03% | 480,00 |
| 21.10.2024 | 21,90 | 22,05 | 21,59 | 21,93 | -0,05% | - |
| 18.10.2024 | 22,27 | 22,37 | 21,83 | 21,94 | -1,37% | 42,00 |
| 17.10.2024 | 22,61 | 22,91 | 22,05 | 22,24 | -1,61% | 1.050,00 |
| 16.10.2024 | 22,33 | 22,83 | 22,17 | 22,61 | 1,27% | 1.135,00 |
| 15.10.2024 | 21,50 | 22,75 | 21,30 | 22,33 | 4,23% | 1.233,00 |
| 14.10.2024 | 21,33 | 21,54 | 20,87 | 21,42 | 0,05% | 2.253,00 |
| 11.10.2024 | 21,04 | 21,73 | 20,87 | 21,41 | 1,54% | 5.660,00 |
| 10.10.2024 | 20,96 | 21,37 | 20,70 | 21,09 | 0,00% | 350,00 |
| 09.10.2024 | 18,85 | 21,11 | 18,84 | 21,09 | 11,41% | 4.910,00 |
| 08.10.2024 | 18,29 | 19,24 | 18,20 | 18,93 | 3,42% | - |
| 07.10.2024 | 18,41 | 18,78 | 18,17 | 18,30 | -1,43% | 1.330,00 |
| 04.10.2024 | 17,55 | 18,77 | 17,55 | 18,57 | 5,29% | - |
| 03.10.2024 | 17,98 | 18,05 | 17,50 | 17,63 | -1,91% | - |
| 02.10.2024 | 17,82 | 18,10 | 17,50 | 17,98 | -0,02% | - |
| 01.10.2024 | 18,37 | 18,66 | 17,67 | 17,98 | -2,38% | 1.480,00 |
| 30.09.2024 | 18,73 | 18,99 | 18,08 | 18,42 | -1,92% | 1.624,00 |
| 27.09.2024 | 19,04 | 19,08 | 18,55 | 18,78 | -0,35% | - |
| 26.09.2024 | 18,17 | 19,36 | 18,09 | 18,85 | 3,82% | 300,00 |
| 25.09.2024 | 18,62 | 18,71 | 18,12 | 18,15 | -3,19% | 2.000,00 |
| 24.09.2024 | 18,87 | 18,92 | 18,38 | 18,75 | -0,78% | 455,00 |
| 23.09.2024 | 18,68 | 18,94 | 18,62 | 18,90 | 1,03% | 3.887,00 |
| 20.09.2024 | 18,07 | 18,71 | 17,94 | 18,71 | 3,30% | 16.520,00 |
| 19.09.2024 | 18,02 | 18,44 | 17,92 | 18,11 | 1,39% | 150,00 |
| 18.09.2024 | 17,73 | 18,29 | 17,56 | 17,86 | 0,50% | 30.796,00 |
| 17.09.2024 | 17,78 | 18,15 | 17,61 | 17,77 | -0,43% | - |
| 16.09.2024 | 17,38 | 17,85 | 17,29 | 17,85 | 2,38% | 200,00 |
| 13.09.2024 | 17,16 | 17,62 | 17,10 | 17,43 | 1,40% | - |
| 12.09.2024 | 16,93 | 17,40 | 16,79 | 17,19 | 1,30% | 5.514,00 |
| 11.09.2024 | 15,94 | 16,97 | 15,93 | 16,97 | 5,33% | 32,00 |
| 10.09.2024 | 15,90 | 16,15 | 15,19 | 16,11 | 1,58% | - |
| 09.09.2024 | 15,31 | 16,12 | 15,31 | 15,86 | 3,74% | 100,00 |
| 06.09.2024 | 15,38 | 16,02 | 15,09 | 15,29 | -0,74% | 450,00 |
| 05.09.2024 | 15,57 | 15,93 | 15,38 | 15,41 | -1,30% | 1.235,00 |
| 04.09.2024 | 15,81 | 16,01 | 15,49 | 15,61 | -2,31% | 2.050,00 |
| 03.09.2024 | 15,95 | 16,23 | 15,80 | 15,98 | -0,33% | 85.100,00 |
| 02.09.2024 | 16,17 | 16,17 | 16,03 | 16,03 | -0,83% | - |
| 30.08.2024 | 16,07 | 16,31 | 15,91 | 16,16 | -0,63% | 840,00 |
| 29.08.2024 | 16,09 | 16,48 | 16,01 | 16,27 | 0,40% | - |
| 28.08.2024 | 16,19 | 16,38 | 15,83 | 16,20 | 0,19% | 150,00 |
| 27.08.2024 | 15,60 | 16,42 | 15,52 | 16,17 | 3,39% | - |
| 26.08.2024 | 15,63 | 15,78 | 15,53 | 15,64 | -0,11% | - |
| 23.08.2024 | 14,64 | 15,66 | 14,64 | 15,66 | 7,14% | 50,00 |
| 22.08.2024 | 14,70 | 14,82 | 14,43 | 14,62 | -0,85% | 7.750,00 |
| 21.08.2024 | 14,28 | 14,75 | 14,26 | 14,74 | 3,13% | 177,00 |
| 20.08.2024 | 14,51 | 14,63 | 14,27 | 14,30 | -1,69% | - |
| 19.08.2024 | 14,52 | 14,63 | 14,38 | 14,54 | -0,39% | - |
| 16.08.2024 | 14,91 | 15,00 | 14,44 | 14,60 | -1,87% | 140,00 |
| 15.08.2024 | 14,17 | 14,89 | 14,01 | 14,88 | 6,07% | - |
| 14.08.2024 | 14,15 | 14,41 | 13,75 | 14,03 | -1,06% | - |
| 13.08.2024 | 14,05 | 14,31 | 14,02 | 14,18 | 1,02% | 13,00 |
| 12.08.2024 | 14,44 | 14,49 | 13,86 | 14,03 | -2,63% | 594,00 |
| 09.08.2024 | 14,30 | 14,50 | 14,19 | 14,41 | 1,95% | 150,00 |
| 08.08.2024 | 13,55 | 14,19 | 13,49 | 14,14 | 3,95% | 4.000,00 |
| 07.08.2024 | 14,16 | 14,70 | 13,60 | 13,60 | -3,99% | - |
| 06.08.2024 | 14,38 | 14,61 | 14,02 | 14,17 | 1,44% | 21.100,00 |
| 05.08.2024 | 14,77 | 14,98 | 13,37 | 13,96 | -4,26% | 9.420,00 |
| 02.08.2024 | 15,96 | 16,00 | 14,29 | 14,59 | -9,26% | 6.295,00 |
| 01.08.2024 | 17,14 | 17,61 | 15,94 | 16,07 | -5,64% | - |
| 31.07.2024 | 17,28 | 17,97 | 16,81 | 17,04 | -0,81% | - |
| 30.07.2024 | 17,03 | 17,31 | 17,03 | 17,17 | 0,39% | - |
| 29.07.2024 | 17,04 | 17,46 | 16,97 | 17,11 | 0,53% | - |
| 26.07.2024 | 17,00 | 17,36 | 16,89 | 17,02 | 0,44% | - |
| 25.07.2024 | 17,82 | 17,87 | 16,86 | 16,94 | -4,49% | - |
| 24.07.2024 | 18,67 | 18,71 | 17,74 | 17,74 | -5,17% | 2.600,00 |
| 23.07.2024 | 18,05 | 19,01 | 17,93 | 18,70 | 3,18% | 1.000,00 |
| 22.07.2024 | 18,13 | 18,40 | 17,74 | 18,13 | 0,18% | - |
| 19.07.2024 | 18,02 | 18,51 | 17,66 | 18,10 | 0,42% | 6.000,00 |
| 18.07.2024 | 18,21 | 18,44 | 17,89 | 18,02 | -0,89% | 217,00 |
| 17.07.2024 | 18,58 | 18,62 | 18,02 | 18,18 | -2,71% | - |
| 16.07.2024 | 17,99 | 18,71 | 17,87 | 18,69 | 3,98% | 120,00 |
| 15.07.2024 | 17,94 | 18,06 | 17,52 | 17,97 | 0,40% | 4.123,00 |
| 12.07.2024 | 17,61 | 17,97 | 17,09 | 17,90 | 1,87% | - |
| 11.07.2024 | 17,27 | 17,57 | 16,67 | 17,57 | 1,52% | 173,00 |
| 10.07.2024 | 17,25 | 17,56 | 17,19 | 17,31 | 0,30% | - |
| 09.07.2024 | 16,74 | 17,30 | 16,73 | 17,26 | 3,02% | 483,00 |
| 08.07.2024 | 16,07 | 16,96 | 15,98 | 16,75 | 3,81% | - |
| 05.07.2024 | 16,23 | 16,46 | 15,88 | 16,14 | -0,70% | - |