24,500$
-4,15%
Echtzeit-Aktienkurs Norwegian Cruise Line Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Norwegian Cruise Line Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 24,99 | 25,09 | 23,72 | 24,50 | -4,15% | 21.122.042,00 |
| 31.07.2025 | 26,12 | 27,10 | 25,17 | 25,56 | 9,23% | 40.539.546,00 |
| 30.07.2025 | 23,49 | 23,79 | 23,15 | 23,40 | -0,04% | 15.202.350,00 |
| 29.07.2025 | 23,13 | 23,87 | 23,13 | 23,41 | -1,97% | 16.197.640,00 |
| 28.07.2025 | 24,01 | 24,33 | 23,63 | 23,88 | 0,25% | 13.926.088,00 |
| 25.07.2025 | 23,63 | 23,86 | 23,32 | 23,82 | 1,36% | 9.160.344,00 |
| 24.07.2025 | 24,11 | 24,26 | 23,48 | 23,50 | -3,37% | 12.015.656,00 |
| 23.07.2025 | 23,90 | 24,44 | 23,87 | 24,32 | 3,05% | 14.609.781,00 |
| 22.07.2025 | 23,56 | 23,66 | 22,86 | 23,60 | 1,77% | 16.998.145,00 |
| 21.07.2025 | 23,65 | 23,76 | 23,17 | 23,19 | -1,70% | 11.679.450,00 |
| 18.07.2025 | 23,82 | 23,87 | 23,58 | 23,59 | -0,04% | 8.903.779,00 |
| 17.07.2025 | 23,27 | 23,71 | 23,09 | 23,60 | 2,39% | 12.099.467,00 |
| 16.07.2025 | 23,01 | 23,45 | 22,82 | 23,05 | 1,36% | 17.032.651,00 |
| 15.07.2025 | 23,38 | 23,38 | 22,71 | 22,74 | -2,28% | 14.449.177,00 |
| 14.07.2025 | 22,49 | 23,32 | 22,49 | 23,27 | 2,87% | 13.471.780,00 |
| 11.07.2025 | 22,61 | 23,01 | 22,58 | 22,62 | -2,29% | 10.950.845,00 |
| 10.07.2025 | 22,25 | 23,24 | 22,25 | 23,15 | 5,42% | 19.736.472,00 |
| 09.07.2025 | 21,96 | 22,15 | 21,73 | 21,96 | 1,48% | 10.561.257,00 |
| 08.07.2025 | 21,84 | 21,90 | 21,38 | 21,64 | 0,89% | 14.825.369,00 |
| 07.07.2025 | 21,80 | 22,23 | 21,22 | 21,45 | -2,41% | 14.500.292,00 |
| 03.07.2025 | 21,60 | 22,09 | 21,49 | 21,98 | 2,85% | 10.912.993,00 |
| 02.07.2025 | 20,99 | 21,54 | 20,99 | 21,37 | 1,86% | 18.465.728,00 |
| 01.07.2025 | 20,10 | 21,16 | 20,08 | 20,98 | 3,45% | 19.556.700,00 |
| 30.06.2025 | 20,19 | 20,44 | 20,03 | 20,28 | 0,50% | 14.091.851,00 |
| 27.06.2025 | 19,56 | 20,26 | 19,37 | 20,18 | 3,70% | 17.346.795,00 |
| 26.06.2025 | 19,24 | 19,50 | 19,04 | 19,46 | 2,31% | 14.288.894,00 |
| 25.06.2025 | 19,45 | 19,50 | 18,88 | 19,02 | -1,96% | 12.399.171,00 |
| 24.06.2025 | 19,30 | 19,99 | 19,26 | 19,40 | 4,30% | 28.341.244,00 |
| 23.06.2025 | 18,38 | 18,68 | 17,42 | 18,60 | -1,38% | 31.335.770,00 |
| 20.06.2025 | 18,63 | 18,97 | 18,54 | 18,86 | 2,56% | 14.736.032,00 |
| 18.06.2025 | 17,83 | 18,50 | 17,82 | 18,39 | 1,43% | 13.195.332,00 |
| 17.06.2025 | 18,32 | 18,63 | 18,05 | 18,13 | -2,26% | 12.344.780,00 |
| 16.06.2025 | 18,06 | 18,60 | 18,00 | 18,55 | 4,33% | 12.948.555,00 |
| 13.06.2025 | 17,77 | 18,41 | 17,61 | 17,78 | -5,02% | 17.278.001,00 |
| 12.06.2025 | 18,75 | 18,95 | 18,52 | 18,72 | -1,89% | 10.790.064,00 |
| 11.06.2025 | 19,80 | 19,84 | 18,98 | 19,08 | -3,34% | 15.386.937,00 |
| 10.06.2025 | 19,63 | 19,85 | 19,48 | 19,74 | 0,77% | 12.434.305,00 |
| 09.06.2025 | 19,76 | 20,15 | 19,48 | 19,59 | 0,15% | 15.115.815,00 |
| 06.06.2025 | 19,65 | 19,86 | 19,28 | 19,56 | 1,09% | 14.742.818,00 |
| 05.06.2025 | 18,48 | 19,72 | 18,48 | 19,35 | 5,16% | 27.458.031,00 |
| 04.06.2025 | 18,25 | 18,46 | 18,04 | 18,40 | 0,66% | 15.979.313,00 |
| 03.06.2025 | 17,72 | 18,33 | 17,60 | 18,28 | 3,45% | 11.579.188,00 |
| 02.06.2025 | 17,50 | 17,74 | 17,20 | 17,67 | 0,11% | 9.719.196,00 |
| 30.05.2025 | 17,50 | 17,80 | 17,42 | 17,65 | 0,28% | 10.748.654,00 |
| 29.05.2025 | 17,63 | 17,84 | 17,43 | 17,60 | 0,34% | 9.188.231,00 |
| 28.05.2025 | 18,02 | 18,10 | 17,52 | 17,54 | -3,04% | 10.487.624,00 |
| 27.05.2025 | 17,80 | 18,31 | 17,71 | 18,09 | 4,45% | 16.266.837,00 |
| 23.05.2025 | 16,91 | 17,40 | 16,87 | 17,32 | -0,69% | 7.429.696,00 |
| 22.05.2025 | 17,23 | 17,60 | 17,05 | 17,44 | 1,28% | 11.846.726,00 |
| 21.05.2025 | 17,90 | 17,90 | 17,12 | 17,22 | -5,23% | 14.811.439,00 |
| 20.05.2025 | 18,30 | 18,55 | 18,06 | 18,17 | -3,91% | 14.867.178,00 |
| 19.05.2025 | 18,69 | 18,97 | 18,38 | 18,91 | -1,87% | 13.066.039,00 |
| 16.05.2025 | 19,22 | 19,37 | 19,08 | 19,27 | 0,94% | 10.445.567,00 |
| 15.05.2025 | 19,22 | 19,37 | 18,86 | 19,09 | -1,80% | 11.163.934,00 |
| 14.05.2025 | 19,33 | 19,68 | 19,33 | 19,44 | 0,52% | 15.435.809,00 |
| 13.05.2025 | 19,25 | 19,51 | 19,08 | 19,34 | 0,99% | 21.373.445,00 |
| 12.05.2025 | 18,90 | 19,40 | 18,67 | 19,15 | 8,19% | 22.919.289,00 |
| 09.05.2025 | 17,81 | 17,96 | 17,46 | 17,70 | -1,01% | 9.773.023,00 |
| 08.05.2025 | 17,53 | 18,09 | 17,45 | 17,88 | 3,29% | 13.618.426,00 |
| 07.05.2025 | 17,33 | 17,60 | 17,14 | 17,31 | 0,23% | 9.624.759,00 |
| 06.05.2025 | 16,98 | 17,45 | 16,78 | 17,27 | -0,58% | 10.271.713,00 |
| 05.05.2025 | 17,00 | 17,72 | 16,90 | 17,37 | 0,00% | 17.816.031,00 |
| 02.05.2025 | 16,71 | 17,56 | 16,68 | 17,37 | 6,83% | 25.980.929,00 |
| 01.05.2025 | 16,14 | 16,43 | 16,05 | 16,26 | 1,43% | 19.826.140,00 |
| 30.04.2025 | 15,64 | 16,08 | 15,31 | 16,03 | -7,77% | 32.808.465,00 |
| 29.04.2025 | 17,72 | 17,76 | 16,93 | 17,38 | -0,34% | 17.679.617,00 |
| 28.04.2025 | 17,48 | 18,06 | 17,23 | 17,44 | 1,22% | 12.756.783,00 |
| 25.04.2025 | 17,10 | 17,26 | 16,95 | 17,23 | 0,47% | 10.184.825,00 |
| 24.04.2025 | 16,77 | 17,23 | 16,66 | 17,15 | 0,88% | 15.050.929,00 |
| 23.04.2025 | 17,58 | 18,20 | 16,97 | 17,00 | 2,35% | 18.007.763,00 |
| 22.04.2025 | 16,24 | 16,66 | 16,19 | 16,61 | 3,49% | 10.577.955,00 |
| 21.04.2025 | 16,30 | 16,67 | 15,84 | 16,05 | -2,01% | 12.422.064,00 |
| 17.04.2025 | 16,12 | 16,52 | 15,97 | 16,38 | 1,80% | 9.761.545,00 |
| 16.04.2025 | 16,18 | 16,63 | 15,85 | 16,09 | -1,35% | 13.125.750,00 |
| 15.04.2025 | 16,55 | 16,60 | 16,17 | 16,31 | 0,06% | 16.512.857,00 |
| 14.04.2025 | 16,96 | 17,25 | 16,24 | 16,30 | -0,12% | 18.608.115,00 |
| 11.04.2025 | 16,59 | 16,66 | 15,81 | 16,32 | -2,22% | 15.522.620,00 |
| 10.04.2025 | 17,40 | 17,55 | 16,11 | 16,69 | -9,24% | 19.730.100,00 |
| 09.04.2025 | 15,68 | 18,65 | 15,24 | 18,39 | 18,34% | 30.136.947,00 |
| 08.04.2025 | 16,90 | 16,96 | 15,31 | 15,54 | 0,26% | 18.762.155,00 |
| 07.04.2025 | 14,84 | 16,58 | 14,21 | 15,50 | -1,21% | 23.247.877,00 |
| 04.04.2025 | 15,70 | 15,89 | 14,50 | 15,69 | -3,80% | 19.510.099,00 |
| 03.04.2025 | 18,18 | 18,28 | 16,24 | 16,31 | -16,36% | 28.591.789,00 |
| 02.04.2025 | 18,85 | 19,59 | 18,65 | 19,50 | 2,31% | 13.707.474,00 |
| 01.04.2025 | 18,96 | 19,16 | 18,35 | 19,06 | 0,53% | 7.288.008,00 |
| 31.03.2025 | 18,50 | 19,11 | 18,19 | 18,96 | -0,99% | 9.971.591,00 |
| 28.03.2025 | 19,66 | 19,80 | 19,01 | 19,15 | -3,72% | 9.885.899,00 |
| 27.03.2025 | 19,95 | 20,28 | 19,68 | 19,89 | -1,63% | 6.920.247,00 |
| 26.03.2025 | 20,54 | 20,57 | 20,12 | 20,22 | -1,22% | 7.813.466,00 |
| 25.03.2025 | 20,76 | 20,87 | 20,16 | 20,47 | -1,06% | 10.893.291,00 |
| 24.03.2025 | 20,58 | 20,88 | 20,40 | 20,69 | 1,42% | 14.128.283,00 |
| 21.03.2025 | 19,77 | 20,58 | 19,25 | 20,40 | 1,54% | 19.959.708,00 |
| 20.03.2025 | 19,61 | 20,32 | 19,56 | 20,09 | 1,26% | 12.785.820,00 |
| 19.03.2025 | 19,25 | 20,10 | 19,20 | 19,84 | 4,04% | 14.849.003,00 |
| 18.03.2025 | 19,71 | 19,81 | 18,86 | 19,07 | -4,84% | 18.566.475,00 |
| 17.03.2025 | 20,06 | 20,31 | 19,54 | 20,04 | 4,43% | 21.751.130,00 |
| 14.03.2025 | 18,86 | 19,30 | 18,65 | 19,19 | 3,56% | 11.002.757,00 |
| 13.03.2025 | 19,12 | 19,32 | 18,21 | 18,53 | -2,52% | 11.687.160,00 |
| 12.03.2025 | 19,21 | 19,61 | 18,76 | 19,01 | 1,28% | 20.166.180,00 |
| 11.03.2025 | 18,63 | 19,01 | 17,71 | 18,77 | 0,16% | 19.865.226,00 |