16,954€
-3,88%
Echtzeit-Aktienkurs Norwegian Cruise Line Holdings Ltd
Bid:
Ask:
Aktienkurse zur Norwegian Cruise Line Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2025 | 27,09 | 27,51 | 26,32 | 26,87 | -1,64% | 240,00 |
| 31.01.2025 | 28,04 | 28,21 | 27,27 | 27,31 | -2,13% | - |
| 30.01.2025 | 27,41 | 27,92 | 27,31 | 27,91 | 2,11% | - |
| 29.01.2025 | 27,22 | 27,62 | 26,76 | 27,33 | 0,23% | 200,00 |
| 28.01.2025 | 25,13 | 27,35 | 24,52 | 27,27 | 8,43% | 2.220,00 |
| 27.01.2025 | 24,35 | 25,24 | 23,97 | 25,15 | 2,78% | 150,00 |
| 24.01.2025 | 25,22 | 25,33 | 24,47 | 24,47 | -3,55% | - |
| 23.01.2025 | 25,22 | 25,41 | 24,89 | 25,37 | 0,53% | 125,00 |
| 22.01.2025 | 26,08 | 26,18 | 25,24 | 25,24 | -2,79% | 575,00 |
| 21.01.2025 | 26,05 | 27,03 | 25,92 | 25,96 | 0,02% | 400,00 |
| 20.01.2025 | 26,38 | 26,40 | 25,95 | 25,95 | -1,87% | 1.276,00 |
| 17.01.2025 | 25,54 | 26,77 | 25,54 | 26,45 | 3,07% | 115,00 |
| 16.01.2025 | 25,34 | 25,68 | 25,18 | 25,66 | 1,51% | - |
| 15.01.2025 | 25,30 | 25,84 | 25,16 | 25,28 | 0,14% | - |
| 14.01.2025 | 25,10 | 25,34 | 24,78 | 25,24 | 0,76% | 125,00 |
| 13.01.2025 | 25,05 | 25,10 | 24,55 | 25,05 | -0,61% | 1.350,00 |
| 10.01.2025 | 25,10 | 25,39 | 24,23 | 25,21 | 0,51% | - |
| 09.01.2025 | 25,09 | 25,10 | 25,05 | 25,08 | -0,24% | 60,00 |
| 08.01.2025 | 24,47 | 25,22 | 24,35 | 25,14 | 1,81% | - |
| 07.01.2025 | 24,64 | 24,69 | 23,65 | 24,69 | 0,05% | 268,00 |
| 06.01.2025 | 24,59 | 25,17 | 24,32 | 24,68 | 0,04% | 121,00 |
| 03.01.2025 | 25,29 | 25,31 | 24,02 | 24,67 | -2,27% | 283,00 |
| 02.01.2025 | 24,86 | 25,65 | 24,84 | 25,24 | 3,63% | 614,00 |
| 30.12.2024 | 24,53 | 24,57 | 24,32 | 24,36 | -1,32% | - |
| 27.12.2024 | 24,67 | 25,20 | 24,38 | 24,69 | -1,65% | - |
| 23.12.2024 | 25,81 | 26,33 | 24,76 | 25,10 | -2,75% | 1.500,00 |
| 20.12.2024 | 24,57 | 26,06 | 23,71 | 25,81 | 5,40% | 776,00 |
| 19.12.2024 | 24,28 | 24,98 | 24,05 | 24,49 | 1,14% | - |
| 18.12.2024 | 25,10 | 25,62 | 24,11 | 24,21 | -3,68% | 1.300,00 |
| 17.12.2024 | 25,29 | 25,43 | 24,92 | 25,14 | -0,76% | 1.580,00 |
| 16.12.2024 | 25,23 | 25,95 | 25,13 | 25,33 | -0,74% | 40,00 |
| 13.12.2024 | 25,68 | 26,40 | 25,36 | 25,52 | -0,33% | - |
| 12.12.2024 | 26,05 | 26,52 | 25,57 | 25,60 | -2,33% | - |
| 11.12.2024 | 25,13 | 26,27 | 24,97 | 26,22 | 4,60% | - |
| 10.12.2024 | 25,37 | 26,01 | 25,01 | 25,06 | 1,91% | - |
| 09.12.2024 | 26,31 | 26,32 | 24,58 | 24,59 | -6,13% | 1.200,00 |
| 06.12.2024 | 26,12 | 26,64 | 25,57 | 26,20 | 0,36% | 300,00 |
| 05.12.2024 | 26,24 | 26,89 | 26,06 | 26,11 | -0,84% | 300,00 |
| 04.12.2024 | 26,28 | 26,51 | 25,87 | 26,33 | 0,98% | 330,00 |
| 03.12.2024 | 27,05 | 27,13 | 26,03 | 26,07 | -3,43% | 750,00 |
| 02.12.2024 | 25,50 | 27,32 | 25,50 | 27,00 | 6,32% | 2.115,00 |
| 29.11.2024 | 25,37 | 25,91 | 25,33 | 25,39 | -0,14% | - |
| 28.11.2024 | 25,40 | 25,52 | 25,21 | 25,43 | -0,15% | 100,00 |
| 27.11.2024 | 25,96 | 26,09 | 25,44 | 25,46 | -1,87% | - |
| 26.11.2024 | 25,82 | 26,31 | 25,68 | 25,95 | 0,18% | 172,00 |
| 25.11.2024 | 25,73 | 26,17 | 25,69 | 25,90 | 0,30% | - |
| 22.11.2024 | 25,55 | 26,05 | 25,51 | 25,82 | 1,17% | 1.300,00 |
| 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 |