5,890$
-2,81%
Echtzeit-Aktienkurs Nordic American Tankers Ltd.
Bid:
Ask:
Aktienkurse zur Nordic American Tankers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 6,03 | 6,03 | 5,67 | 5,90 | -2,64% | 832.324,00 |
| 08.07.2026 | 5,94 | 6,10 | 5,91 | 6,06 | 2,89% | 2.840.477,00 |
| 07.07.2026 | 5,86 | 5,94 | 5,79 | 5,89 | 1,03% | 2.274.451,00 |
| 06.07.2026 | 5,78 | 6,19 | 5,72 | 5,83 | 0,34% | 3.171.822,00 |
| 02.07.2026 | 5,71 | 5,94 | 5,67 | 5,81 | 4,50% | 4.252.026,00 |
| 01.07.2026 | 5,51 | 5,61 | 5,49 | 5,56 | 0,36% | 3.542.087,00 |
| 30.06.2026 | 5,74 | 5,78 | 5,50 | 5,54 | -4,15% | 3.986.723,00 |
| 29.06.2026 | 5,85 | 5,98 | 5,78 | 5,78 | -1,20% | 4.525.299,00 |
| 26.06.2026 | 6,17 | 6,26 | 5,67 | 5,85 | -6,55% | 9.432.953,00 |
| 25.06.2026 | 6,44 | 6,63 | 6,16 | 6,26 | -3,25% | 9.044.005,00 |
| 24.06.2026 | 6,46 | 6,70 | 6,39 | 6,47 | 0,15% | 9.549.781,00 |
| 23.06.2026 | 6,15 | 6,48 | 6,10 | 6,46 | 4,03% | 7.617.073,00 |
| 22.06.2026 | 5,87 | 6,25 | 5,86 | 6,21 | 6,15% | 8.792.316,00 |
| 18.06.2026 | 5,56 | 5,86 | 5,41 | 5,85 | 5,03% | 7.113.619,00 |
| 17.06.2026 | 5,55 | 5,69 | 5,51 | 5,57 | 0,91% | 2.597.984,00 |
| 16.06.2026 | 5,47 | 5,64 | 5,40 | 5,52 | 1,47% | 6.502.382,00 |
| 15.06.2026 | 5,46 | 5,54 | 5,27 | 5,44 | -2,16% | 4.264.765,00 |
| 12.06.2026 | 5,15 | 5,57 | 5,13 | 5,56 | 7,96% | 4.335.278,00 |
| 11.06.2026 | 5,20 | 5,32 | 5,14 | 5,15 | -0,58% | 4.097.809,00 |
| 10.06.2026 | 5,12 | 5,27 | 5,05 | 5,18 | -2,63% | 2.976.313,00 |
| 09.06.2026 | 5,28 | 5,37 | 5,25 | 5,32 | 0,19% | 3.324.344,00 |
| 08.06.2026 | 5,45 | 5,49 | 5,27 | 5,31 | -1,48% | 3.297.584,00 |
| 05.06.2026 | 5,24 | 5,45 | 5,24 | 5,39 | 2,47% | 2.725.378,00 |
| 04.06.2026 | 5,20 | 5,30 | 5,20 | 5,26 | 0,77% | 2.421.567,00 |
| 03.06.2026 | 5,26 | 5,32 | 5,20 | 5,22 | -0,38% | 3.135.155,00 |
| 02.06.2026 | 5,27 | 5,30 | 5,20 | 5,24 | -0,57% | 3.181.782,00 |
| 01.06.2026 | 5,10 | 5,33 | 5,05 | 5,27 | 2,33% | 4.349.672,00 |
| 29.05.2026 | 5,16 | 5,17 | 5,06 | 5,15 | 2,18% | 5.059.462,00 |
| 28.05.2026 | 5,39 | 5,45 | 5,02 | 5,04 | -3,45% | 5.990.116,00 |
| 27.05.2026 | 5,27 | 5,30 | 5,17 | 5,22 | -2,06% | 3.389.732,00 |
| 26.05.2026 | 5,34 | 5,42 | 5,25 | 5,33 | -1,30% | 3.098.405,00 |
| 22.05.2026 | 5,50 | 5,54 | 5,29 | 5,40 | -1,82% | 2.976.908,00 |
| 21.05.2026 | 5,60 | 5,65 | 5,48 | 5,50 | -1,79% | 3.579.779,00 |
| 20.05.2026 | 5,54 | 5,67 | 5,50 | 5,60 | 1,45% | 1.774.769,00 |
| 19.05.2026 | 5,50 | 5,58 | 5,46 | 5,52 | 0,36% | 2.191.848,00 |
| 18.05.2026 | 5,47 | 5,62 | 5,46 | 5,50 | 0,55% | 1.999.621,00 |
| 15.05.2026 | 5,44 | 5,55 | 5,39 | 5,47 | -0,73% | 3.548.352,00 |
| 14.05.2026 | 5,62 | 5,63 | 5,46 | 5,51 | -1,61% | 2.226.156,00 |
| 13.05.2026 | 5,87 | 5,88 | 5,51 | 5,60 | -3,95% | 4.014.796,00 |
| 12.05.2026 | 5,82 | 5,86 | 5,74 | 5,83 | 0,17% | 2.067.758,00 |
| 11.05.2026 | 5,93 | 5,96 | 5,77 | 5,82 | -1,69% | 2.785.317,00 |
| 08.05.2026 | 5,90 | 6,02 | 5,86 | 5,92 | 1,02% | 2.247.435,00 |
| 07.05.2026 | 5,80 | 5,92 | 5,70 | 5,86 | 1,56% | 2.588.181,00 |
| 06.05.2026 | 5,83 | 5,92 | 5,74 | 5,77 | -3,03% | 2.711.950,00 |
| 05.05.2026 | 5,82 | 6,02 | 5,74 | 5,95 | 3,66% | 2.880.682,00 |
| 04.05.2026 | 5,79 | 5,96 | 5,71 | 5,74 | -0,35% | 3.223.618,00 |
| 01.05.2026 | 5,55 | 5,77 | 5,48 | 5,76 | 3,23% | 2.946.307,00 |
| 30.04.2026 | 5,58 | 5,63 | 5,50 | 5,58 | 0,90% | 3.283.175,00 |
| 29.04.2026 | 5,65 | 5,68 | 5,51 | 5,53 | -1,60% | 2.943.523,00 |
| 28.04.2026 | 5,70 | 5,74 | 5,56 | 5,62 | -0,53% | 2.745.741,00 |
| 27.04.2026 | 5,57 | 5,66 | 5,40 | 5,65 | 1,99% | 6.536.202,00 |
| 24.04.2026 | 5,38 | 5,54 | 5,30 | 5,54 | 1,65% | 3.616.101,00 |
| 23.04.2026 | 5,51 | 5,62 | 5,44 | 5,45 | -1,09% | 5.679.912,00 |
| 22.04.2026 | 5,72 | 5,77 | 5,40 | 5,51 | -5,33% | 11.990.875,00 |
| 21.04.2026 | 6,15 | 6,22 | 5,80 | 5,82 | -3,96% | 2.461.972,00 |
| 20.04.2026 | 6,01 | 6,09 | 5,80 | 6,06 | 0,50% | 3.393.168,00 |
| 17.04.2026 | 5,92 | 6,20 | 5,80 | 6,03 | 2,90% | 6.364.824,00 |
| 16.04.2026 | 5,83 | 5,92 | 5,71 | 5,86 | -0,51% | 3.247.172,00 |
| 15.04.2026 | 5,84 | 6,06 | 5,81 | 5,89 | 3,15% | 4.088.168,00 |
| 14.04.2026 | 5,79 | 5,82 | 5,69 | 5,71 | -2,23% | 3.522.275,00 |
| 13.04.2026 | 5,75 | 6,00 | 5,75 | 5,84 | 2,10% | 2.952.992,00 |
| 10.04.2026 | 5,89 | 5,95 | 5,60 | 5,72 | -3,70% | 3.672.717,00 |
| 09.04.2026 | 6,02 | 6,21 | 5,88 | 5,94 | -0,83% | 5.405.668,00 |
| 08.04.2026 | 5,54 | 6,01 | 5,47 | 5,99 | 0,84% | 7.783.804,00 |
| 07.04.2026 | 6,16 | 6,34 | 5,90 | 5,94 | -3,88% | 6.044.937,00 |
| 06.04.2026 | 6,15 | 6,23 | 6,02 | 6,18 | 0,49% | 4.768.661,00 |
| 02.04.2026 | 5,80 | 6,21 | 5,75 | 6,15 | 7,33% | 7.350.680,00 |
| 01.04.2026 | 5,88 | 5,98 | 5,71 | 5,73 | -2,22% | 3.881.744,00 |
| 31.03.2026 | 5,76 | 5,98 | 5,74 | 5,86 | 2,63% | 5.275.742,00 |
| 30.03.2026 | 5,63 | 5,76 | 5,48 | 5,71 | 0,88% | 4.571.413,00 |
| 27.03.2026 | 5,54 | 5,69 | 5,48 | 5,66 | 1,25% | 2.985.345,00 |
| 26.03.2026 | 5,62 | 5,79 | 5,58 | 5,59 | 0,90% | 4.435.424,00 |
| 25.03.2026 | 5,77 | 5,82 | 5,52 | 5,54 | -4,32% | 4.705.223,00 |
| 24.03.2026 | 5,53 | 5,84 | 5,52 | 5,79 | 5,85% | 6.367.343,00 |
| 23.03.2026 | 5,22 | 5,50 | 5,22 | 5,47 | 4,19% | 4.213.406,00 |
| 20.03.2026 | 5,52 | 5,56 | 5,21 | 5,25 | -4,37% | 5.988.039,00 |
| 19.03.2026 | 5,31 | 5,59 | 5,22 | 5,49 | 1,29% | 5.112.731,00 |
| 18.03.2026 | 5,26 | 5,51 | 5,23 | 5,42 | 3,24% | 4.701.302,00 |
| 17.03.2026 | 5,27 | 5,31 | 5,16 | 5,25 | -0,94% | 3.379.002,00 |
| 16.03.2026 | 5,34 | 5,42 | 5,13 | 5,30 | 5,58% | 5.286.160,00 |
| 13.03.2026 | 4,95 | 5,13 | 4,91 | 5,02 | 1,01% | 6.856.257,00 |
| 12.03.2026 | 5,25 | 5,27 | 4,96 | 4,97 | -5,15% | 9.170.554,00 |
| 11.03.2026 | 5,35 | 5,37 | 5,21 | 5,24 | -2,42% | 4.308.412,00 |
| 10.03.2026 | 5,46 | 5,56 | 5,33 | 5,37 | -4,62% | 5.834.604,00 |
| 09.03.2026 | 5,65 | 5,78 | 5,58 | 5,63 | 0,18% | 7.529.066,00 |
| 06.03.2026 | 5,57 | 5,66 | 5,50 | 5,62 | 0,72% | 6.202.846,00 |
| 05.03.2026 | 5,74 | 5,77 | 5,46 | 5,58 | -3,46% | 6.929.062,00 |
| 04.03.2026 | 5,52 | 5,80 | 5,41 | 5,78 | 0,00% | 7.088.475,00 |
| 03.03.2026 | 5,70 | 5,91 | 5,51 | 5,78 | -3,02% | 8.845.029,00 |
| 02.03.2026 | 6,34 | 6,34 | 5,83 | 5,96 | 4,01% | 13.024.506,00 |
| 27.02.2026 | 5,50 | 5,78 | 5,48 | 5,73 | 6,11% | 7.316.695,00 |
| 26.02.2026 | 4,85 | 5,43 | 4,78 | 5,40 | 7,14% | 13.312.869,00 |
| 25.02.2026 | 4,99 | 5,04 | 4,90 | 5,04 | 0,80% | 3.920.488,00 |
| 24.02.2026 | 4,94 | 5,00 | 4,88 | 5,00 | 1,63% | 3.702.667,00 |
| 23.02.2026 | 4,89 | 4,93 | 4,81 | 4,92 | -0,20% | 3.034.076,00 |
| 20.02.2026 | 4,82 | 4,93 | 4,78 | 4,93 | 2,07% | 3.609.076,00 |
| 19.02.2026 | 4,74 | 4,87 | 4,72 | 4,83 | 2,11% | 3.578.520,00 |
| 18.02.2026 | 4,66 | 4,79 | 4,65 | 4,73 | 2,38% | 3.740.373,00 |
| 17.02.2026 | 4,50 | 4,65 | 4,46 | 4,62 | 1,76% | 2.926.713,00 |
| 13.02.2026 | 4,47 | 4,57 | 4,47 | 4,54 | 1,79% | 2.327.542,00 |