16,434€
1,65%
Echtzeit-Aktienkurs Norwegian Cruise Line Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Norwegian Cruise Line Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 16,44 | 16,49 | 16,25 | 16,43 | 0,71% | - |
| 25.06.2025 | 16,67 | 16,89 | 16,20 | 16,31 | -2,35% | - |
| 24.06.2025 | 16,47 | 17,18 | 16,27 | 16,70 | 3,78% | - |
| 23.06.2025 | 16,01 | 16,35 | 15,15 | 16,09 | -1,85% | 1.689,00 |
| 20.06.2025 | 15,81 | 16,45 | 15,81 | 16,40 | 4,17% | - |
| 19.06.2025 | 15,90 | 16,00 | 15,74 | 15,74 | -1,86% | - |
| 18.06.2025 | 15,59 | 16,06 | 15,47 | 16,04 | 1,63% | - |
| 17.06.2025 | 15,71 | 16,16 | 15,71 | 15,78 | -1,63% | 3.000,00 |
| 16.06.2025 | 15,43 | 16,07 | 15,43 | 16,04 | 4,31% | 625,00 |
| 13.06.2025 | 15,73 | 15,96 | 15,27 | 15,38 | -4,95% | 2.000,00 |
| 12.06.2025 | 16,50 | 16,52 | 15,98 | 16,18 | -2,64% | 200,00 |
| 11.06.2025 | 17,12 | 17,41 | 16,54 | 16,62 | -3,81% | 1.000,00 |
| 10.06.2025 | 17,06 | 17,35 | 17,04 | 17,28 | 0,69% | - |
| 09.06.2025 | 17,11 | 17,65 | 17,06 | 17,16 | -0,11% | 500,00 |
| 06.06.2025 | 16,96 | 17,43 | 16,91 | 17,18 | 1,48% | - |
| 05.06.2025 | 15,98 | 17,21 | 15,98 | 16,93 | 5,06% | 1.650,00 |
| 04.06.2025 | 16,08 | 16,18 | 15,82 | 16,11 | 0,18% | 640,00 |
| 03.06.2025 | 15,41 | 16,09 | 15,35 | 16,08 | 4,19% | - |
| 02.06.2025 | 15,42 | 15,48 | 15,08 | 15,44 | -0,71% | - |
| 30.05.2025 | 15,53 | 15,66 | 15,37 | 15,55 | 0,59% | - |
| 29.05.2025 | 15,92 | 16,18 | 15,33 | 15,46 | -0,47% | 1.522,00 |
| 28.05.2025 | 15,97 | 16,11 | 15,53 | 15,53 | -2,64% | - |
| 27.05.2025 | 15,60 | 16,14 | 15,58 | 15,95 | 1,40% | 5.250,00 |
| 26.05.2025 | 15,41 | 16,00 | 15,41 | 15,73 | 3,21% | 1.000,00 |
| 23.05.2025 | 15,44 | 15,62 | 14,80 | 15,24 | -1,43% | 18.000,00 |
| 22.05.2025 | 15,24 | 15,59 | 15,06 | 15,46 | 1,64% | 3.520,00 |
| 21.05.2025 | 16,02 | 16,06 | 15,11 | 15,21 | -5,58% | 67,00 |
| 20.05.2025 | 16,78 | 16,82 | 16,05 | 16,11 | -4,25% | - |
| 19.05.2025 | 16,82 | 16,88 | 16,36 | 16,83 | -2,69% | 4.180,00 |
| 16.05.2025 | 16,99 | 17,36 | 16,99 | 17,29 | 1,46% | 200,00 |
| 15.05.2025 | 17,22 | 17,36 | 16,88 | 17,05 | -2,21% | 490,00 |
| 14.05.2025 | 17,30 | 17,53 | 17,09 | 17,43 | 0,81% | 1.000,00 |
| 13.05.2025 | 17,18 | 17,52 | 17,11 | 17,29 | 0,19% | 500,00 |
| 12.05.2025 | 16,20 | 17,42 | 16,15 | 17,26 | 9,85% | 121,00 |
| 09.05.2025 | 15,91 | 16,04 | 15,48 | 15,71 | -1,28% | 1.049,00 |
| 08.05.2025 | 15,37 | 16,10 | 15,37 | 15,91 | 3,90% | 12.400,00 |
| 07.05.2025 | 15,46 | 15,57 | 15,10 | 15,32 | 0,88% | - |
| 06.05.2025 | 15,38 | 15,38 | 14,82 | 15,18 | -1,06% | - |
| 05.05.2025 | 15,22 | 15,66 | 14,90 | 15,35 | 0,01% | 21.147,00 |
| 02.05.2025 | 14,42 | 15,48 | 14,39 | 15,34 | 8,48% | 800,00 |
| 30.04.2025 | 15,16 | 15,21 | 12,53 | 14,15 | -7,44% | 8.000,00 |
| 29.04.2025 | 15,34 | 15,80 | 14,87 | 15,28 | -0,05% | 2.386,00 |
| 28.04.2025 | 15,17 | 15,84 | 15,12 | 15,29 | 0,71% | - |
| 25.04.2025 | 15,21 | 15,39 | 14,91 | 15,18 | 0,82% | - |
| 24.04.2025 | 14,97 | 15,14 | 14,66 | 15,06 | 0,31% | 100,00 |
| 23.04.2025 | 14,96 | 15,97 | 14,92 | 15,01 | 3,13% | 4.000,00 |
| 22.04.2025 | 13,93 | 14,57 | 13,93 | 14,56 | 0,91% | 15.375,00 |
| 17.04.2025 | 14,19 | 14,54 | 14,04 | 14,43 | 2,10% | - |
| 16.04.2025 | 14,24 | 14,69 | 13,92 | 14,13 | -2,30% | - |
| 15.04.2025 | 14,27 | 14,68 | 14,27 | 14,46 | 0,83% | 20,00 |
| 14.04.2025 | 14,62 | 15,21 | 14,29 | 14,34 | -0,35% | 300,00 |
| 11.04.2025 | 15,10 | 15,20 | 13,93 | 14,39 | -3,44% | 6.380,00 |
| 10.04.2025 | 16,97 | 17,20 | 14,40 | 14,90 | -11,40% | 10.167,00 |
| 09.04.2025 | 13,72 | 17,01 | 13,70 | 16,82 | 18,54% | 20.875,00 |
| 08.04.2025 | 14,76 | 15,53 | 13,99 | 14,19 | -0,08% | 1.950,00 |
| 07.04.2025 | 13,53 | 15,10 | 12,97 | 14,20 | -0,95% | 3.100,00 |
| 04.04.2025 | 14,92 | 15,22 | 13,24 | 14,34 | -2,89% | - |
| 03.04.2025 | 16,78 | 17,31 | 14,76 | 14,77 | -17,87% | 21.600,00 |
| 02.04.2025 | 17,64 | 18,05 | 16,99 | 17,98 | 1,90% | - |
| 01.04.2025 | 17,27 | 17,73 | 16,99 | 17,64 | 0,70% | 450,00 |
| 31.03.2025 | 17,69 | 17,69 | 16,79 | 17,52 | -0,54% | 2.500,00 |
| 28.03.2025 | 18,42 | 18,61 | 17,58 | 17,62 | -4,34% | 750,00 |
| 27.03.2025 | 18,76 | 18,88 | 18,25 | 18,41 | -1,94% | - |
| 26.03.2025 | 18,91 | 19,07 | 18,70 | 18,78 | -1,12% | - |
| 25.03.2025 | 19,17 | 19,27 | 18,67 | 18,99 | -1,01% | - |
| 24.03.2025 | 18,99 | 19,49 | 18,90 | 19,19 | 1,51% | 21.120,00 |
| 21.03.2025 | 18,52 | 19,00 | 17,84 | 18,90 | 1,85% | 230,00 |
| 20.03.2025 | 18,34 | 18,75 | 17,98 | 18,56 | 1,91% | 50,00 |
| 19.03.2025 | 17,50 | 18,41 | 17,42 | 18,21 | 4,43% | 20,00 |
| 18.03.2025 | 18,35 | 18,82 | 17,33 | 17,44 | -4,94% | 767,00 |
| 17.03.2025 | 17,64 | 18,59 | 17,64 | 18,34 | 4,14% | 100,00 |
| 14.03.2025 | 17,20 | 17,73 | 17,16 | 17,61 | 2,91% | 738,00 |
| 13.03.2025 | 17,55 | 17,80 | 16,79 | 17,12 | -1,87% | 475,00 |
| 12.03.2025 | 17,35 | 18,00 | 17,10 | 17,44 | 1,54% | - |
| 11.03.2025 | 17,35 | 17,50 | 16,24 | 17,18 | 1,20% | 600,00 |
| 10.03.2025 | 18,42 | 18,59 | 16,91 | 16,97 | -8,18% | 400,00 |
| 07.03.2025 | 18,61 | 18,81 | 17,65 | 18,49 | -0,10% | - |
| 06.03.2025 | 19,74 | 19,74 | 18,50 | 18,51 | -6,26% | 200,00 |
| 05.03.2025 | 20,19 | 20,26 | 19,33 | 19,74 | -0,76% | 180,00 |
| 04.03.2025 | 20,79 | 21,54 | 19,30 | 19,89 | -5,13% | 513,00 |
| 03.03.2025 | 21,76 | 22,18 | 20,72 | 20,97 | -4,01% | 1.645,00 |
| 28.02.2025 | 22,86 | 23,00 | 21,47 | 21,85 | -4,12% | 200,00 |
| 27.02.2025 | 23,97 | 25,02 | 22,19 | 22,78 | -4,82% | 9.215,00 |
| 26.02.2025 | 23,35 | 24,11 | 23,35 | 23,94 | 2,28% | 142,00 |
| 25.02.2025 | 23,62 | 23,86 | 22,95 | 23,41 | -1,41% | 2.544,00 |
| 24.02.2025 | 22,91 | 24,25 | 22,85 | 23,74 | 2,98% | 258,00 |
| 21.02.2025 | 24,36 | 24,63 | 22,80 | 23,05 | -5,73% | 7.210,00 |
| 20.02.2025 | 25,74 | 25,95 | 23,34 | 24,46 | -5,63% | 622,00 |
| 19.02.2025 | 26,01 | 26,25 | 25,08 | 25,92 | -0,33% | 100,00 |
| 18.02.2025 | 25,14 | 26,24 | 25,11 | 26,00 | 3,62% | - |
| 17.02.2025 | 25,18 | 25,25 | 25,08 | 25,09 | -0,14% | - |
| 14.02.2025 | 25,17 | 25,23 | 24,72 | 25,13 | -0,06% | - |
| 13.02.2025 | 25,33 | 25,73 | 24,73 | 25,14 | -0,29% | - |
| 12.02.2025 | 25,25 | 25,39 | 24,72 | 25,22 | -0,21% | - |
| 11.02.2025 | 25,63 | 25,79 | 24,96 | 25,27 | -1,78% | 150,00 |
| 10.02.2025 | 26,46 | 26,79 | 25,71 | 25,73 | -2,78% | 1.020,00 |
| 07.02.2025 | 27,25 | 27,82 | 26,41 | 26,46 | -2,78% | - |
| 06.02.2025 | 27,12 | 27,36 | 26,88 | 27,22 | 0,74% | - |
| 05.02.2025 | 26,74 | 27,15 | 26,44 | 27,02 | 0,59% | 80,00 |
| 04.02.2025 | 27,08 | 27,26 | 26,43 | 26,86 | -0,02% | 60,00 |