17,680$
-1,12%
Echtzeit-Aktienkurs Norwegian Cruise Line Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Norwegian Cruise Line Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 17,98 | 18,02 | 17,47 | 17,68 | -1,12% | 760.198,00 |
| 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 |
| 10.03.2025 | 19,30 | 19,41 | 18,29 | 18,74 | -6,58% | 19.462.368,00 |
| 07.03.2025 | 19,67 | 20,10 | 19,14 | 20,06 | 0,30% | 18.214.032,00 |
| 06.03.2025 | 20,61 | 21,03 | 19,91 | 20,00 | -6,10% | 18.069.115,00 |
| 05.03.2025 | 21,32 | 21,53 | 20,82 | 21,30 | 0,80% | 13.911.652,00 |
| 04.03.2025 | 21,34 | 21,51 | 20,28 | 21,13 | -3,74% | 32.954.901,00 |
| 03.03.2025 | 22,97 | 23,28 | 21,66 | 21,95 | -3,39% | 17.078.498,00 |
| 28.02.2025 | 23,54 | 23,68 | 22,28 | 22,72 | -4,22% | 24.852.364,00 |
| 27.02.2025 | 25,83 | 26,00 | 23,08 | 23,72 | -5,31% | 25.077.591,00 |
| 26.02.2025 | 24,89 | 25,28 | 24,76 | 25,05 | 1,87% | 11.793.398,00 |
| 25.02.2025 | 25,06 | 25,07 | 24,10 | 24,59 | -1,05% | 9.756.094,00 |
| 24.02.2025 | 24,83 | 25,38 | 24,31 | 24,85 | 3,07% | 10.929.868,00 |
| 21.02.2025 | 25,68 | 25,68 | 23,85 | 24,11 | -6,11% | 15.832.529,00 |
| 20.02.2025 | 26,72 | 26,73 | 24,36 | 25,68 | -4,89% | 22.048.672,00 |
| 19.02.2025 | 26,57 | 27,08 | 26,15 | 27,00 | -0,74% | 7.263.265,00 |
| 18.02.2025 | 26,65 | 27,41 | 26,26 | 27,20 | 3,11% | 12.851.148,00 |
| 14.02.2025 | 26,34 | 26,45 | 25,91 | 26,38 | 0,19% | 5.563.354,00 |
| 13.02.2025 | 26,40 | 26,76 | 25,81 | 26,33 | 0,38% | 8.177.749,00 |
| 12.02.2025 | 25,73 | 26,24 | 25,53 | 26,23 | 0,15% | 6.118.001,00 |
| 11.02.2025 | 26,35 | 26,35 | 25,82 | 26,19 | -1,13% | 8.215.175,00 |
| 10.02.2025 | 27,50 | 27,65 | 26,48 | 26,49 | -3,07% | 7.753.673,00 |
| 07.02.2025 | 28,32 | 28,91 | 27,27 | 27,33 | -3,36% | 9.039.524,00 |
| 06.02.2025 | 28,30 | 28,40 | 27,86 | 28,28 | 0,53% | 5.919.656,00 |
| 05.02.2025 | 28,05 | 28,30 | 27,54 | 28,13 | 0,86% | 5.642.417,00 |
| 04.02.2025 | 27,93 | 28,23 | 27,35 | 27,89 | 0,83% | 6.408.449,00 |
| 03.02.2025 | 27,08 | 28,40 | 27,08 | 27,66 | -2,43% | 8.957.184,00 |
| 31.01.2025 | 29,18 | 29,29 | 28,23 | 28,35 | -2,48% | 7.064.906,00 |
| 30.01.2025 | 28,69 | 29,09 | 28,46 | 29,07 | 2,14% | 6.744.509,00 |
| 29.01.2025 | 28,40 | 28,73 | 27,87 | 28,46 | 0,07% | 8.903.394,00 |
| 28.01.2025 | 26,45 | 28,53 | 26,45 | 28,44 | 7,77% | 19.561.082,00 |
| 27.01.2025 | 25,43 | 26,52 | 25,29 | 26,39 | 2,76% | 9.989.789,00 |
| 24.01.2025 | 26,33 | 26,36 | 25,66 | 25,68 | -2,80% | 8.864.075,00 |
| 23.01.2025 | 26,00 | 26,51 | 25,84 | 26,42 | 0,61% | 5.317.543,00 |
| 22.01.2025 | 27,10 | 27,18 | 26,25 | 26,26 | -2,88% | 8.007.075,00 |
| 21.01.2025 | 27,68 | 28,13 | 27,00 | 27,04 | -0,48% | 7.622.263,00 |
| 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% | 5.568.971,00 |
| 15.01.2025 | 26,40 | 26,72 | 25,89 | 26,02 | 0,08% | 7.661.606,00 |
| 14.01.2025 | 25,76 | 26,10 | 25,44 | 26,00 | 1,44% | 6.925.969,00 |
| 13.01.2025 | 25,45 | 25,65 | 25,06 | 25,63 | -0,62% | 6.955.558,00 |
| 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% | 9.008.094,00 |
| 06.01.2025 | 25,74 | 26,15 | 25,35 | 25,64 | 0,87% | 9.012.470,00 |
| 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% | 8.492.854,00 |
| 31.12.2024 | 25,57 | 26,15 | 25,56 | 25,73 | -0,08% | 4.716.457,00 |
| 30.12.2024 | 25,27 | 26,12 | 25,13 | 25,75 | 0,00% | 7.852.341,00 |
| 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% | 4.435.385,00 |
| 24.12.2024 | 26,24 | 26,42 | 25,81 | 26,42 | 1,11% | 4.075.008,00 |
| 23.12.2024 | 26,50 | 26,64 | 25,73 | 26,13 | -2,90% | 9.488.898,00 |
| 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% | 9.143.194,00 |
| 18.12.2024 | 26,72 | 26,90 | 24,92 | 25,10 | -4,89% | 8.566.996,00 |
| 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% | 7.431.372,00 |
| 13.12.2024 | 27,33 | 27,40 | 26,60 | 26,80 | -0,04% | 7.171.363,00 |