27,269$
3,14%
Echtzeit-Aktienkurs Norwegian Cruise Line Holdings Ltd
Bid:
Ask:
Aktienkurse zur Norwegian Cruise Line Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 26,75 | 27,57 | 26,59 | 27,17 | 2,76% | 9.185.907,00 |
| 16.01.2025 | 26,15 | 26,44 | 25,82 | 26,44 | 1,61% | 5.604.505,00 |
| 15.01.2025 | 26,40 | 26,72 | 25,89 | 26,02 | 0,08% | 7.779.933,00 |
| 14.01.2025 | 25,76 | 26,10 | 25,44 | 26,00 | 1,44% | 6.944.752,00 |
| 13.01.2025 | 25,45 | 25,65 | 25,06 | 25,63 | -0,62% | 7.151.769,00 |
| 10.01.2025 | 25,05 | 26,07 | 24,83 | 25,79 | -0,50% | 7.846.965,00 |
| 08.01.2025 | 25,25 | 26,04 | 25,03 | 25,92 | 1,61% | 7.218.820,00 |
| 07.01.2025 | 25,59 | 25,62 | 24,48 | 25,51 | -0,51% | 9.142.216,00 |
| 06.01.2025 | 25,74 | 26,15 | 25,35 | 25,64 | 0,87% | 9.244.136,00 |
| 03.01.2025 | 25,85 | 25,99 | 24,71 | 25,42 | -1,93% | 9.514.750,00 |
| 02.01.2025 | 26,18 | 26,30 | 25,62 | 25,92 | 0,74% | 8.529.802,00 |
| 31.12.2024 | 25,57 | 26,15 | 25,56 | 25,73 | -0,08% | 4.716.457,00 |
| 30.12.2024 | 25,28 | 26,12 | 25,13 | 25,75 | 0,00% | 8.201.983,00 |
| 27.12.2024 | 26,15 | 26,16 | 25,41 | 25,75 | -2,24% | 6.555.933,00 |
| 26.12.2024 | 26,11 | 26,52 | 25,96 | 26,34 | -0,30% | 4.464.971,00 |
| 24.12.2024 | 26,24 | 26,42 | 25,81 | 26,42 | 1,11% | 4.075.008,00 |
| 23.12.2024 | 26,61 | 26,64 | 25,73 | 26,13 | -2,90% | 9.623.936,00 |
| 20.12.2024 | 26,46 | 27,23 | 26,00 | 26,91 | 5,90% | 20.047.180,00 |
| 19.12.2024 | 25,65 | 25,99 | 24,89 | 25,41 | 1,24% | 9.254.950,00 |
| 18.12.2024 | 26,72 | 26,90 | 24,92 | 25,10 | -4,89% | 8.681.795,00 |
| 17.12.2024 | 26,40 | 26,73 | 26,15 | 26,39 | -0,86% | 6.772.958,00 |
| 16.12.2024 | 26,95 | 27,19 | 26,42 | 26,62 | -0,67% | 7.452.624,00 |
| 13.12.2024 | 27,33 | 27,40 | 26,60 | 26,80 | -0,04% | 7.171.363,00 |
| 12.12.2024 | 27,40 | 27,63 | 26,76 | 26,81 | -2,51% | 6.985.572,00 |
| 11.12.2024 | 26,67 | 27,56 | 26,63 | 27,50 | 4,17% | 11.594.458,00 |
| 10.12.2024 | 26,80 | 27,33 | 26,31 | 26,40 | 1,69% | 13.422.472,00 |
| 09.12.2024 | 27,51 | 27,72 | 25,92 | 25,96 | -6,11% | 12.872.875,00 |
| 06.12.2024 | 27,70 | 28,25 | 27,22 | 27,65 | 0,11% | 6.577.775,00 |
| 05.12.2024 | 27,84 | 28,45 | 27,60 | 27,62 | -0,22% | 7.618.996,00 |
| 04.12.2024 | 27,63 | 27,80 | 27,22 | 27,68 | 1,10% | 9.311.051,00 |
| 03.12.2024 | 28,25 | 28,46 | 27,37 | 27,38 | -3,42% | 11.502.621,00 |
| 02.12.2024 | 27,29 | 28,64 | 27,06 | 28,35 | 5,43% | 15.665.284,00 |
| 29.11.2024 | 27,05 | 27,23 | 26,81 | 26,89 | -0,11% | 3.368.308,00 |
| 27.11.2024 | 27,13 | 27,41 | 26,89 | 26,92 | -0,96% | 5.278.732,00 |
| 26.11.2024 | 27,06 | 27,64 | 26,95 | 27,18 | 0,11% | 7.312.599,00 |
| 25.11.2024 | 27,24 | 27,49 | 26,96 | 27,15 | 1,08% | 7.970.886,00 |
| 22.11.2024 | 26,83 | 27,14 | 26,55 | 26,86 | 0,37% | 12.223.133,00 |
| 21.11.2024 | 26,19 | 26,82 | 25,90 | 26,76 | 2,76% | 9.606.139,00 |
| 20.11.2024 | 26,25 | 26,54 | 25,75 | 26,04 | -1,14% | 10.528.864,00 |
| 19.11.2024 | 25,15 | 26,62 | 25,06 | 26,34 | 0,92% | 12.802.530,00 |
| 18.11.2024 | 26,48 | 26,66 | 25,64 | 26,10 | -1,21% | 15.986.150,00 |
| 15.11.2024 | 26,42 | 26,67 | 26,21 | 26,42 | -0,97% | 10.683.681,00 |
| 14.11.2024 | 27,36 | 27,72 | 26,58 | 26,68 | -2,27% | 9.933.393,00 |
| 13.11.2024 | 27,88 | 28,11 | 27,25 | 27,30 | -2,05% | 10.488.184,00 |
| 12.11.2024 | 27,45 | 28,00 | 27,31 | 27,87 | 0,18% | 8.557.656,00 |
| 11.11.2024 | 27,66 | 27,85 | 26,88 | 27,82 | 1,83% | 10.000.832,00 |
| 08.11.2024 | 26,82 | 27,75 | 26,82 | 27,32 | 1,00% | 10.557.476,00 |
| 07.11.2024 | 27,36 | 27,74 | 26,99 | 27,05 | -2,56% | 9.761.799,00 |
| 06.11.2024 | 26,82 | 27,94 | 26,82 | 27,76 | 7,02% | 18.635.462,00 |
| 05.11.2024 | 25,31 | 25,94 | 25,21 | 25,94 | 3,14% | 10.622.619,00 |
| 04.11.2024 | 24,90 | 25,48 | 24,34 | 25,15 | 1,09% | 9.805.120,00 |
| 01.11.2024 | 25,25 | 25,27 | 24,68 | 24,88 | -1,82% | 12.222.766,00 |
| 31.10.2024 | 25,20 | 26,73 | 25,12 | 25,34 | 6,29% | 31.056.589,00 |
| 30.10.2024 | 23,90 | 24,17 | 23,42 | 23,84 | -1,12% | 12.525.865,00 |
| 29.10.2024 | 23,42 | 24,47 | 23,36 | 24,11 | 1,30% | 12.640.539,00 |
| 28.10.2024 | 24,46 | 24,73 | 23,67 | 23,80 | 2,76% | 12.114.984,00 |
| 25.10.2024 | 23,37 | 23,42 | 22,88 | 23,16 | -0,26% | 6.083.806,00 |
| 24.10.2024 | 23,48 | 23,55 | 22,85 | 23,22 | -0,77% | 6.751.309,00 |
| 23.10.2024 | 23,54 | 23,80 | 23,25 | 23,40 | -2,17% | 5.788.825,00 |
| 22.10.2024 | 23,71 | 24,07 | 23,22 | 23,92 | 0,89% | 7.174.660,00 |
| 21.10.2024 | 23,63 | 23,86 | 23,39 | 23,71 | -0,42% | 8.331.738,00 |
| 18.10.2024 | 24,11 | 24,12 | 23,68 | 23,81 | -1,24% | 6.579.635,00 |
| 17.10.2024 | 24,53 | 24,64 | 23,87 | 24,11 | -1,83% | 9.648.127,00 |
| 16.10.2024 | 24,46 | 24,80 | 24,14 | 24,56 | 1,07% | 9.838.168,00 |
| 15.10.2024 | 23,89 | 24,77 | 23,89 | 24,30 | 4,07% | 14.673.059,00 |
| 14.10.2024 | 23,36 | 23,49 | 22,77 | 23,35 | -0,13% | 11.286.856,00 |
| 11.10.2024 | 23,16 | 23,82 | 23,13 | 23,38 | 1,56% | 12.649.025,00 |
| 10.10.2024 | 22,94 | 23,37 | 22,80 | 23,02 | -0,22% | 16.265.566,00 |
| 09.10.2024 | 21,60 | 23,13 | 21,51 | 23,07 | 10,91% | 30.826.092,00 |
| 08.10.2024 | 20,21 | 21,13 | 20,16 | 20,80 | 3,53% | 11.368.971,00 |
| 07.10.2024 | 20,15 | 20,62 | 19,92 | 20,09 | -1,47% | 8.170.165,00 |
| 04.10.2024 | 20,13 | 20,63 | 19,95 | 20,39 | 4,89% | 11.900.379,00 |
| 03.10.2024 | 19,63 | 19,92 | 19,28 | 19,44 | -2,11% | 10.084.240,00 |
| 02.10.2024 | 19,50 | 20,00 | 19,35 | 19,86 | -0,25% | 9.362.018,00 |
| 01.10.2024 | 20,50 | 20,54 | 19,60 | 19,91 | -2,93% | 14.150.373,00 |
| 30.09.2024 | 21,03 | 21,29 | 20,18 | 20,51 | -2,10% | 12.949.212,00 |
| 27.09.2024 | 21,24 | 21,24 | 20,75 | 20,95 | -0,62% | 10.853.884,00 |
| 26.09.2024 | 20,63 | 21,58 | 20,60 | 21,08 | 4,41% | 18.023.513,00 |
| 25.09.2024 | 20,87 | 20,88 | 20,17 | 20,19 | -3,67% | 11.346.926,00 |
| 24.09.2024 | 21,10 | 21,10 | 20,52 | 20,96 | -0,14% | 11.065.390,00 |
| 23.09.2024 | 20,96 | 21,12 | 20,69 | 20,99 | 0,48% | 13.328.271,00 |
| 20.09.2024 | 20,11 | 20,94 | 20,10 | 20,89 | 3,36% | 16.950.570,00 |
| 19.09.2024 | 20,40 | 20,54 | 19,90 | 20,21 | 1,86% | 12.335.091,00 |
| 18.09.2024 | 19,96 | 20,45 | 19,71 | 19,84 | 0,40% | 17.272.906,00 |
| 17.09.2024 | 20,00 | 20,17 | 19,56 | 19,76 | -0,45% | 23.810.300,00 |
| 16.09.2024 | 19,49 | 19,90 | 19,34 | 19,85 | 2,69% | 24.494.327,00 |
| 13.09.2024 | 19,26 | 19,53 | 19,20 | 19,33 | 1,58% | 11.999.455,00 |
| 12.09.2024 | 18,81 | 19,25 | 18,65 | 19,03 | 1,76% | 16.963.287,00 |
| 11.09.2024 | 17,87 | 18,74 | 17,67 | 18,70 | 5,23% | 16.207.769,00 |
| 10.09.2024 | 17,55 | 17,81 | 16,72 | 17,77 | 1,54% | 13.627.706,00 |
| 09.09.2024 | 17,10 | 17,83 | 17,10 | 17,50 | 3,24% | 12.661.096,00 |
| 06.09.2024 | 17,24 | 17,78 | 16,71 | 16,95 | -0,94% | 16.383.711,00 |
| 05.09.2024 | 17,36 | 17,69 | 17,07 | 17,11 | -1,04% | 8.416.002,00 |
| 04.09.2024 | 17,48 | 17,75 | 17,15 | 17,29 | -1,82% | 11.253.287,00 |
| 03.09.2024 | 17,55 | 17,94 | 17,55 | 17,61 | -1,57% | 9.007.257,00 |
| 30.08.2024 | 17,93 | 18,10 | 17,57 | 17,89 | 0,22% | 8.502.722,00 |
| 29.08.2024 | 18,20 | 18,30 | 17,74 | 17,85 | -0,83% | 7.415.494,00 |
| 28.08.2024 | 17,96 | 18,13 | 17,59 | 18,00 | -0,44% | 9.553.448,00 |
| 27.08.2024 | 17,48 | 18,38 | 17,40 | 18,08 | 3,61% | 12.056.292,00 |
| 26.08.2024 | 17,48 | 17,63 | 17,30 | 17,45 | -0,29% | 7.939.959,00 |