3,115$
3,49%
Echtzeit-Aktienkurs Nordic American Tanker
Bid:
Ask:
Aktienkurse zur Nordic American Tanker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 3,02 | 3,12 | 3,00 | 3,11 | 3,32% | 2.446.809,00 |
| 28.08.2025 | 3,03 | 3,07 | 2,96 | 3,01 | -1,63% | 2.679.067,00 |
| 27.08.2025 | 3,01 | 3,07 | 3,01 | 3,06 | 1,32% | 1.107.720,00 |
| 26.08.2025 | 3,00 | 3,04 | 2,97 | 3,02 | 0,33% | 1.444.534,00 |
| 25.08.2025 | 3,05 | 3,06 | 3,00 | 3,01 | -1,31% | 1.339.545,00 |
| 22.08.2025 | 3,02 | 3,07 | 3,01 | 3,05 | 0,66% | 2.413.356,00 |
| 21.08.2025 | 2,91 | 3,05 | 2,90 | 3,03 | 4,84% | 2.965.323,00 |
| 20.08.2025 | 2,85 | 2,92 | 2,85 | 2,89 | 2,12% | 1.478.086,00 |
| 19.08.2025 | 2,88 | 2,88 | 2,82 | 2,83 | -2,08% | 1.093.906,00 |
| 18.08.2025 | 2,85 | 2,90 | 2,84 | 2,89 | 1,76% | 1.267.455,00 |
| 15.08.2025 | 2,83 | 2,85 | 2,81 | 2,84 | 0,71% | 1.390.447,00 |
| 14.08.2025 | 2,85 | 2,86 | 2,81 | 2,82 | -1,40% | 1.077.199,00 |
| 13.08.2025 | 2,84 | 2,88 | 2,82 | 2,86 | 0,70% | 1.378.704,00 |
| 12.08.2025 | 2,80 | 2,86 | 2,80 | 2,84 | 1,43% | 1.352.531,00 |
| 11.08.2025 | 2,85 | 2,87 | 2,78 | 2,80 | -2,44% | 2.026.994,00 |
| 08.08.2025 | 2,92 | 2,97 | 2,82 | 2,87 | -1,71% | 1.839.322,00 |
| 07.08.2025 | 2,87 | 2,92 | 2,84 | 2,92 | 2,46% | 2.574.738,00 |
| 06.08.2025 | 2,91 | 2,92 | 2,84 | 2,85 | -2,06% | 1.044.118,00 |
| 05.08.2025 | 2,83 | 2,91 | 2,83 | 2,91 | 2,83% | 2.170.390,00 |
| 04.08.2025 | 2,75 | 2,85 | 2,75 | 2,83 | 2,91% | 1.898.307,00 |
| 01.08.2025 | 2,76 | 2,79 | 2,72 | 2,75 | -1,43% | 1.494.740,00 |
| 31.07.2025 | 2,79 | 2,80 | 2,73 | 2,79 | 0,00% | 1.964.670,00 |
| 30.07.2025 | 2,81 | 2,85 | 2,76 | 2,79 | -1,41% | 1.342.737,00 |
| 29.07.2025 | 2,79 | 2,84 | 2,77 | 2,83 | 1,07% | 1.662.527,00 |
| 28.07.2025 | 2,75 | 2,80 | 2,73 | 2,80 | 2,56% | 1.522.652,00 |
| 25.07.2025 | 2,75 | 2,77 | 2,70 | 2,73 | -1,44% | 1.100.579,00 |
| 24.07.2025 | 2,77 | 2,78 | 2,75 | 2,77 | -0,36% | 1.270.525,00 |
| 23.07.2025 | 2,71 | 2,79 | 2,71 | 2,78 | 2,96% | 1.638.062,00 |
| 22.07.2025 | 2,69 | 2,71 | 2,67 | 2,70 | 0,75% | 1.133.648,00 |
| 21.07.2025 | 2,69 | 2,71 | 2,67 | 2,68 | 0,00% | 1.186.395,00 |
| 18.07.2025 | 2,73 | 2,75 | 2,68 | 2,68 | -1,83% | 1.262.904,00 |
| 17.07.2025 | 2,68 | 2,74 | 2,66 | 2,73 | 1,49% | 1.514.775,00 |
| 16.07.2025 | 2,67 | 2,70 | 2,67 | 2,69 | 0,37% | 1.252.378,00 |
| 15.07.2025 | 2,72 | 2,73 | 2,67 | 2,68 | -1,83% | 1.250.695,00 |
| 14.07.2025 | 2,74 | 2,74 | 2,68 | 2,73 | -0,36% | 1.845.854,00 |
| 11.07.2025 | 2,74 | 2,76 | 2,72 | 2,74 | 0,74% | 1.485.722,00 |
| 10.07.2025 | 2,64 | 2,74 | 2,63 | 2,72 | 2,64% | 1.996.820,00 |
| 09.07.2025 | 2,71 | 2,71 | 2,63 | 2,65 | -2,57% | 2.030.279,00 |
| 08.07.2025 | 2,74 | 2,76 | 2,71 | 2,72 | -0,73% | 1.905.112,00 |
| 07.07.2025 | 2,71 | 2,78 | 2,70 | 2,74 | 1,11% | 1.864.427,00 |
| 03.07.2025 | 2,69 | 2,71 | 2,65 | 2,71 | 1,12% | 1.002.084,00 |
| 02.07.2025 | 2,64 | 2,70 | 2,62 | 2,68 | 2,68% | 2.390.752,00 |
| 01.07.2025 | 2,65 | 2,65 | 2,60 | 2,61 | -0,76% | 2.356.888,00 |
| 30.06.2025 | 2,69 | 2,69 | 2,61 | 2,63 | -2,59% | 2.992.831,00 |
| 27.06.2025 | 2,71 | 2,77 | 2,67 | 2,70 | 0,37% | 4.141.977,00 |
| 26.06.2025 | 2,72 | 2,75 | 2,69 | 2,69 | -1,10% | 2.860.173,00 |
| 25.06.2025 | 2,67 | 2,75 | 2,66 | 2,72 | 3,03% | 3.443.725,00 |
| 24.06.2025 | 2,70 | 2,72 | 2,62 | 2,64 | -4,69% | 3.357.020,00 |
| 23.06.2025 | 2,80 | 2,87 | 2,75 | 2,77 | 0,73% | 4.125.972,00 |
| 20.06.2025 | 2,85 | 2,85 | 2,75 | 2,75 | -3,51% | 2.634.919,00 |
| 18.06.2025 | 2,86 | 2,88 | 2,80 | 2,85 | -0,35% | 2.664.247,00 |
| 17.06.2025 | 2,81 | 2,89 | 2,78 | 2,86 | 3,25% | 2.912.701,00 |
| 16.06.2025 | 2,84 | 2,88 | 2,75 | 2,77 | -2,46% | 3.410.421,00 |
| 13.06.2025 | 2,77 | 2,86 | 2,73 | 2,84 | 4,41% | 5.346.964,00 |
| 12.06.2025 | 2,70 | 2,75 | 2,67 | 2,72 | -1,09% | 2.341.409,00 |
| 11.06.2025 | 2,76 | 2,77 | 2,71 | 2,75 | 0,36% | 2.558.643,00 |
| 10.06.2025 | 2,74 | 2,75 | 2,71 | 2,74 | 1,11% | 2.343.291,00 |
| 09.06.2025 | 2,78 | 2,78 | 2,71 | 2,71 | -1,45% | 2.283.446,00 |
| 06.06.2025 | 2,78 | 2,80 | 2,72 | 2,75 | -0,36% | 2.345.100,00 |
| 05.06.2025 | 2,81 | 2,81 | 2,73 | 2,76 | -0,72% | 2.026.139,00 |
| 04.06.2025 | 2,74 | 2,84 | 2,74 | 2,78 | 3,35% | 3.180.963,00 |
| 03.06.2025 | 2,69 | 2,72 | 2,61 | 2,69 | -0,74% | 2.173.491,00 |
| 02.06.2025 | 2,68 | 2,73 | 2,66 | 2,71 | 2,26% | 3.044.235,00 |
| 30.05.2025 | 2,57 | 2,66 | 2,56 | 2,65 | 3,52% | 2.440.783,00 |
| 29.05.2025 | 2,66 | 2,68 | 2,55 | 2,56 | -3,40% | 2.264.366,00 |
| 28.05.2025 | 2,69 | 2,69 | 2,63 | 2,65 | -1,85% | 1.999.648,00 |
| 27.05.2025 | 2,69 | 2,73 | 2,66 | 2,70 | 1,12% | 1.875.111,00 |
| 23.05.2025 | 2,59 | 2,68 | 2,56 | 2,67 | 2,69% | 2.606.277,00 |
| 22.05.2025 | 2,66 | 2,66 | 2,58 | 2,60 | -2,62% | 2.598.521,00 |
| 21.05.2025 | 2,73 | 2,73 | 2,66 | 2,67 | -1,84% | 2.631.759,00 |
| 20.05.2025 | 2,73 | 2,74 | 2,71 | 2,72 | -0,37% | 1.754.041,00 |
| 19.05.2025 | 2,76 | 2,76 | 2,71 | 2,73 | -1,09% | 1.620.498,00 |
| 16.05.2025 | 2,73 | 2,78 | 2,70 | 2,76 | 1,47% | 2.684.982,00 |
| 15.05.2025 | 2,66 | 2,74 | 2,63 | 2,72 | 1,87% | 1.768.918,00 |
| 14.05.2025 | 2,64 | 2,68 | 2,62 | 2,67 | 1,14% | 1.999.024,00 |
| 13.05.2025 | 2,59 | 2,65 | 2,58 | 2,64 | 2,33% | 2.536.836,00 |
| 12.05.2025 | 2,65 | 2,67 | 2,58 | 2,58 | -0,77% | 2.279.646,00 |
| 09.05.2025 | 2,59 | 2,61 | 2,54 | 2,60 | 1,17% | 1.981.798,00 |
| 08.05.2025 | 2,61 | 2,61 | 2,54 | 2,57 | -1,53% | 1.320.135,00 |
| 07.05.2025 | 2,65 | 2,66 | 2,58 | 2,61 | -1,51% | 1.932.854,00 |
| 06.05.2025 | 2,68 | 2,69 | 2,63 | 2,65 | -0,38% | 2.841.907,00 |
| 05.05.2025 | 2,64 | 2,70 | 2,62 | 2,66 | 2,31% | 2.426.632,00 |
| 02.05.2025 | 2,59 | 2,62 | 2,54 | 2,60 | 1,96% | 2.979.620,00 |
| 01.05.2025 | 2,57 | 2,60 | 2,51 | 2,55 | -0,39% | 3.959.627,00 |
| 30.04.2025 | 2,56 | 2,60 | 2,51 | 2,56 | -0,39% | 3.447.429,00 |
| 29.04.2025 | 2,54 | 2,60 | 2,54 | 2,57 | 1,18% | 2.184.524,00 |
| 28.04.2025 | 2,55 | 2,57 | 2,53 | 2,54 | -0,78% | 2.058.954,00 |
| 25.04.2025 | 2,50 | 2,58 | 2,48 | 2,56 | 1,19% | 1.850.537,00 |
| 24.04.2025 | 2,50 | 2,53 | 2,46 | 2,53 | 1,20% | 2.101.088,00 |
| 23.04.2025 | 2,48 | 2,52 | 2,44 | 2,50 | 1,63% | 3.239.547,00 |
| 22.04.2025 | 2,49 | 2,49 | 2,45 | 2,46 | 0,41% | 1.802.745,00 |
| 21.04.2025 | 2,52 | 2,52 | 2,45 | 2,45 | -2,39% | 1.526.411,00 |
| 17.04.2025 | 2,45 | 2,52 | 2,45 | 2,51 | 2,87% | 2.582.627,00 |
| 16.04.2025 | 2,42 | 2,47 | 2,40 | 2,44 | 1,67% | 2.430.189,00 |
| 15.04.2025 | 2,48 | 2,48 | 2,39 | 2,40 | -3,23% | 2.405.058,00 |
| 14.04.2025 | 2,52 | 2,54 | 2,45 | 2,48 | -1,98% | 2.854.320,00 |
| 11.04.2025 | 2,39 | 2,54 | 2,37 | 2,53 | 8,12% | 2.850.343,00 |
| 10.04.2025 | 2,34 | 2,35 | 2,29 | 2,34 | -0,85% | 1.960.561,00 |
| 09.04.2025 | 2,31 | 2,44 | 2,23 | 2,36 | 3,06% | 5.005.549,00 |
| 08.04.2025 | 2,43 | 2,43 | 2,25 | 2,29 | -2,55% | 2.620.795,00 |