22,850$
-1,04%
Echtzeit-Aktienkurs Norwegian Cruise Line Holdings Ltd
Bid:
Ask:
Aktienkurse zur Norwegian Cruise Line Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2026 | 23,31 | 23,78 | 22,81 | 22,87 | -0,95% | 18.898.304,00 |
| 14.01.2026 | 23,69 | 23,69 | 22,65 | 23,09 | -3,06% | 17.158.221,00 |
| 13.01.2026 | 24,18 | 24,79 | 23,50 | 23,82 | -2,14% | 21.743.491,00 |
| 12.01.2026 | 24,20 | 24,47 | 23,73 | 24,34 | -0,77% | 16.401.859,00 |
| 09.01.2026 | 24,73 | 24,81 | 24,19 | 24,53 | 0,66% | 19.388.119,00 |
| 08.01.2026 | 24,38 | 25,13 | 24,20 | 24,37 | -0,20% | 15.176.580,00 |
| 07.01.2026 | 23,60 | 24,46 | 23,45 | 24,42 | 2,61% | 14.355.843,00 |
| 06.01.2026 | 22,65 | 24,24 | 22,65 | 23,80 | 5,40% | 19.455.066,00 |
| 05.01.2026 | 22,50 | 22,98 | 21,96 | 22,58 | -0,88% | 15.462.802,00 |
| 02.01.2026 | 22,52 | 22,97 | 22,22 | 22,78 | 2,06% | 8.573.137,00 |
| 31.12.2025 | 22,41 | 22,47 | 22,25 | 22,32 | -0,49% | 6.492.985,00 |
| 30.12.2025 | 22,45 | 22,62 | 22,39 | 22,43 | 0,09% | 7.280.418,00 |
| 29.12.2025 | 22,63 | 22,63 | 22,15 | 22,41 | -1,75% | 8.624.568,00 |
| 26.12.2025 | 23,18 | 23,20 | 22,51 | 22,81 | -1,55% | 8.498.866,00 |
| 24.12.2025 | 23,20 | 23,27 | 23,03 | 23,17 | 0,26% | 4.279.949,00 |
| 23.12.2025 | 24,22 | 24,31 | 23,08 | 23,11 | -4,78% | 13.546.315,00 |
| 22.12.2025 | 22,92 | 24,32 | 22,85 | 24,27 | 5,34% | 19.009.245,00 |
| 19.12.2025 | 21,61 | 23,23 | 21,51 | 23,04 | 6,52% | 29.116.699,00 |
| 18.12.2025 | 21,78 | 22,10 | 21,57 | 21,63 | 0,42% | 17.590.348,00 |
| 17.12.2025 | 21,66 | 22,39 | 21,51 | 21,54 | 0,00% | 19.970.846,00 |
| 16.12.2025 | 21,73 | 22,05 | 21,53 | 21,54 | -0,51% | 18.488.733,00 |
| 15.12.2025 | 20,85 | 21,79 | 20,73 | 21,65 | 3,79% | 22.056.505,00 |
| 12.12.2025 | 20,98 | 21,33 | 20,65 | 20,86 | 1,51% | 22.198.052,00 |
| 11.12.2025 | 19,15 | 20,64 | 19,13 | 20,55 | 6,81% | 26.369.349,00 |
| 10.12.2025 | 18,68 | 19,35 | 18,51 | 19,24 | 2,78% | 23.955.325,00 |
| 09.12.2025 | 18,72 | 19,10 | 18,64 | 18,72 | -2,04% | 19.024.693,00 |
| 08.12.2025 | 19,00 | 19,15 | 18,81 | 19,11 | 1,00% | 16.405.915,00 |
| 05.12.2025 | 18,75 | 19,23 | 18,66 | 18,92 | 0,64% | 12.754.273,00 |
| 04.12.2025 | 18,81 | 18,90 | 18,63 | 18,80 | -0,16% | 15.499.364,00 |
| 03.12.2025 | 18,54 | 19,08 | 18,40 | 18,83 | 2,17% | 15.131.548,00 |
| 02.12.2025 | 18,68 | 18,71 | 18,30 | 18,43 | -0,75% | 13.454.086,00 |
| 01.12.2025 | 18,27 | 18,64 | 18,12 | 18,57 | 0,60% | 12.625.208,00 |
| 28.11.2025 | 18,42 | 18,72 | 18,42 | 18,46 | 0,71% | 5.851.525,00 |
| 26.11.2025 | 18,40 | 18,64 | 18,26 | 18,33 | -0,11% | 11.092.800,00 |
| 25.11.2025 | 17,84 | 18,71 | 17,84 | 18,35 | 3,38% | 17.977.608,00 |
| 24.11.2025 | 18,32 | 18,40 | 17,35 | 17,75 | -2,47% | 18.848.898,00 |
| 21.11.2025 | 17,74 | 18,42 | 17,59 | 18,20 | 4,00% | 14.461.059,00 |
| 20.11.2025 | 18,01 | 18,36 | 17,47 | 17,50 | -1,57% | 14.563.430,00 |
| 19.11.2025 | 17,95 | 18,06 | 17,62 | 17,78 | -0,34% | 10.948.682,00 |
| 18.11.2025 | 17,51 | 18,04 | 17,47 | 17,84 | 1,77% | 14.165.568,00 |
| 17.11.2025 | 18,20 | 18,25 | 17,46 | 17,53 | -4,16% | 15.286.039,00 |
| 14.11.2025 | 18,31 | 18,50 | 18,18 | 18,29 | -1,45% | 10.177.540,00 |
| 13.11.2025 | 18,93 | 19,29 | 18,55 | 18,56 | -2,01% | 14.384.289,00 |
| 12.11.2025 | 18,91 | 19,47 | 18,84 | 18,94 | 0,64% | 14.591.742,00 |
| 11.11.2025 | 18,94 | 19,14 | 18,75 | 18,82 | -1,16% | 13.906.402,00 |
| 10.11.2025 | 19,63 | 19,69 | 18,85 | 19,04 | -0,16% | 24.027.696,00 |
| 07.11.2025 | 18,42 | 19,46 | 18,38 | 19,07 | 4,55% | 25.574.682,00 |
| 06.11.2025 | 18,57 | 18,93 | 18,07 | 18,24 | -1,99% | 23.547.447,00 |
| 05.11.2025 | 18,89 | 18,94 | 18,32 | 18,61 | -0,96% | 33.347.398,00 |
| 04.11.2025 | 20,33 | 20,84 | 18,63 | 18,79 | -15,28% | 58.366.984,00 |
| 03.11.2025 | 22,38 | 22,46 | 21,93 | 22,18 | -1,07% | 27.766.896,00 |
| 31.10.2025 | 22,13 | 22,49 | 22,07 | 22,42 | 0,90% | 16.180.812,00 |
| 30.10.2025 | 21,91 | 22,76 | 21,84 | 22,22 | 0,00% | 16.733.647,00 |
| 29.10.2025 | 22,25 | 22,59 | 22,02 | 22,22 | -0,58% | 16.537.273,00 |
| 28.10.2025 | 22,85 | 22,88 | 22,17 | 22,35 | -4,93% | 22.004.424,00 |
| 27.10.2025 | 23,72 | 23,86 | 23,32 | 23,51 | 0,17% | 17.949.374,00 |
| 24.10.2025 | 23,78 | 23,95 | 23,40 | 23,47 | -0,04% | 14.233.815,00 |
| 23.10.2025 | 23,58 | 23,81 | 23,04 | 23,48 | -0,63% | 23.272.801,00 |
| 22.10.2025 | 23,83 | 24,23 | 23,58 | 23,63 | -1,21% | 19.242.027,00 |
| 21.10.2025 | 23,30 | 24,03 | 23,29 | 23,92 | 2,88% | 13.143.678,00 |
| 20.10.2025 | 23,11 | 23,33 | 23,01 | 23,25 | 1,35% | 9.114.615,00 |
| 17.10.2025 | 22,77 | 23,12 | 22,43 | 22,94 | 0,39% | 10.868.946,00 |
| 16.10.2025 | 23,68 | 23,77 | 22,72 | 22,85 | -3,10% | 10.729.387,00 |
| 15.10.2025 | 23,91 | 23,99 | 23,48 | 23,58 | -0,72% | 9.730.573,00 |
| 14.10.2025 | 22,56 | 23,99 | 22,46 | 23,75 | 3,08% | 10.493.141,00 |
| 13.10.2025 | 22,94 | 23,25 | 22,79 | 23,04 | 2,63% | 9.622.531,00 |
| 10.10.2025 | 23,16 | 23,62 | 22,43 | 22,45 | -3,61% | 13.809.570,00 |
| 09.10.2025 | 23,86 | 23,93 | 23,22 | 23,29 | -1,65% | 10.287.786,00 |
| 08.10.2025 | 24,03 | 24,10 | 23,54 | 23,68 | -0,92% | 10.301.592,00 |
| 07.10.2025 | 24,19 | 24,21 | 23,37 | 23,90 | -0,83% | 10.452.858,00 |
| 06.10.2025 | 24,33 | 24,47 | 23,65 | 24,10 | -0,93% | 11.144.182,00 |
| 03.10.2025 | 24,74 | 24,93 | 24,21 | 24,33 | -0,99% | 1.354.032,00 |
| 02.10.2025 | 24,28 | 24,68 | 24,19 | 24,57 | 1,57% | 10.157.232,00 |
| 01.10.2025 | 24,28 | 24,47 | 24,11 | 24,19 | -1,79% | 12.933.270,00 |
| 30.09.2025 | 24,74 | 25,24 | 24,25 | 24,63 | -0,48% | 11.993.403,00 |
| 29.09.2025 | 25,71 | 26,09 | 24,20 | 24,75 | -1,16% | 20.317.555,00 |
| 26.09.2025 | 25,08 | 25,34 | 24,80 | 25,04 | 0,16% | 13.124.692,00 |
| 25.09.2025 | 24,97 | 25,29 | 24,72 | 25,00 | -0,91% | 9.433.531,00 |
| 24.09.2025 | 25,67 | 25,70 | 25,08 | 25,23 | -1,33% | 6.975.127,00 |
| 23.09.2025 | 25,55 | 26,09 | 25,44 | 25,57 | 0,71% | 8.402.244,00 |
| 22.09.2025 | 25,10 | 25,45 | 24,77 | 25,39 | 0,63% | 11.950.158,00 |
| 19.09.2025 | 25,52 | 25,52 | 24,87 | 25,23 | -0,71% | 14.268.776,00 |
| 18.09.2025 | 25,57 | 25,83 | 25,03 | 25,41 | 0,12% | 13.893.906,00 |
| 17.09.2025 | 25,59 | 25,97 | 25,11 | 25,38 | -0,78% | 15.892.075,00 |
| 16.09.2025 | 25,98 | 25,98 | 25,06 | 25,58 | -1,65% | 14.522.952,00 |
| 15.09.2025 | 26,73 | 26,73 | 25,71 | 26,01 | -2,40% | 15.266.631,00 |
| 12.09.2025 | 27,12 | 27,18 | 26,65 | 26,65 | -1,08% | 14.845.178,00 |
| 11.09.2025 | 25,86 | 27,01 | 25,83 | 26,94 | 5,94% | 21.974.373,00 |
| 10.09.2025 | 25,37 | 25,66 | 24,52 | 25,43 | 0,24% | 18.502.597,00 |
| 09.09.2025 | 24,60 | 25,60 | 24,36 | 25,37 | 3,42% | 40.338.862,00 |
| 08.09.2025 | 25,44 | 25,74 | 24,48 | 24,53 | -4,40% | 32.897.977,00 |
| 05.09.2025 | 25,71 | 26,28 | 25,46 | 25,66 | 0,27% | 14.682.644,00 |
| 04.09.2025 | 25,32 | 25,79 | 25,23 | 25,59 | 0,99% | 16.064.715,00 |
| 03.09.2025 | 24,75 | 25,63 | 24,64 | 25,34 | 2,51% | 16.668.861,00 |
| 02.09.2025 | 24,20 | 24,74 | 23,95 | 24,72 | -0,48% | 12.921.067,00 |
| 29.08.2025 | 25,35 | 25,52 | 24,69 | 24,84 | -2,17% | 11.885.178,00 |
| 28.08.2025 | 25,05 | 25,59 | 25,03 | 25,39 | 2,05% | 13.563.899,00 |
| 27.08.2025 | 24,58 | 25,02 | 24,53 | 24,88 | 0,48% | 9.230.209,00 |
| 26.08.2025 | 24,64 | 24,84 | 24,29 | 24,76 | 0,49% | 12.275.178,00 |
| 25.08.2025 | 24,83 | 24,97 | 24,61 | 24,64 | -1,64% | 10.377.085,00 |