49,840$
0,40%
Echtzeit-Aktienkurs International Seaways
Bid:
Ask:
Aktienkurse zur International Seaways Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 49,70 | 50,52 | 49,43 | 49,86 | 0,44% | 595.941,00 |
| 05.09.2024 | 49,87 | 50,33 | 49,52 | 49,64 | -0,36% | 471.186,00 |
| 04.09.2024 | 49,63 | 50,26 | 49,15 | 49,82 | -0,06% | 570.250,00 |
| 03.09.2024 | 51,00 | 51,14 | 49,78 | 49,85 | -3,82% | 660.137,00 |
| 30.08.2024 | 51,19 | 52,63 | 51,10 | 51,83 | 2,15% | 808.886,00 |
| 29.08.2024 | 50,84 | 50,89 | 50,09 | 50,74 | 0,38% | 425.097,00 |
| 28.08.2024 | 50,86 | 51,00 | 49,77 | 50,55 | -1,08% | 519.754,00 |
| 27.08.2024 | 50,90 | 51,23 | 50,56 | 51,10 | -0,04% | 324.302,00 |
| 26.08.2024 | 51,45 | 52,18 | 50,97 | 51,12 | 0,47% | 466.815,00 |
| 23.08.2024 | 50,14 | 51,37 | 50,14 | 50,88 | 1,82% | 546.703,00 |
| 22.08.2024 | 50,27 | 50,34 | 49,78 | 49,97 | -0,46% | 716.923,00 |
| 21.08.2024 | 50,51 | 50,98 | 49,82 | 50,20 | -0,10% | 504.777,00 |
| 20.08.2024 | 50,23 | 50,60 | 49,91 | 50,25 | -0,40% | 596.681,00 |
| 19.08.2024 | 50,67 | 51,29 | 50,20 | 50,45 | -0,47% | 467.494,00 |
| 16.08.2024 | 50,87 | 51,38 | 50,63 | 50,69 | -0,22% | 440.860,00 |
| 15.08.2024 | 50,52 | 51,22 | 50,18 | 50,80 | 2,17% | 605.521,00 |
| 14.08.2024 | 49,70 | 50,15 | 49,29 | 49,72 | 1,12% | 498.328,00 |
| 13.08.2024 | 49,52 | 49,56 | 48,80 | 49,17 | -1,11% | 551.321,00 |
| 12.08.2024 | 49,40 | 50,21 | 49,30 | 49,72 | 1,22% | 520.817,00 |
| 09.08.2024 | 49,13 | 49,70 | 48,86 | 49,12 | -0,47% | 638.734,00 |
| 08.08.2024 | 49,13 | 49,68 | 48,38 | 49,35 | 0,63% | 746.501,00 |
| 07.08.2024 | 50,51 | 51,50 | 48,53 | 49,04 | -4,16% | 1.362.716,00 |
| 06.08.2024 | 50,26 | 51,85 | 49,49 | 51,17 | 1,79% | 589.745,00 |
| 05.08.2024 | 49,25 | 50,56 | 47,85 | 50,27 | -3,05% | 741.046,00 |
| 02.08.2024 | 53,24 | 53,28 | 51,62 | 51,85 | -4,76% | 749.736,00 |
| 01.08.2024 | 55,97 | 56,15 | 53,83 | 54,44 | -2,79% | 728.138,00 |
| 31.07.2024 | 56,13 | 56,66 | 55,80 | 56,00 | 1,27% | 462.259,00 |
| 30.07.2024 | 55,25 | 56,04 | 55,23 | 55,30 | 0,05% | 480.495,00 |
| 29.07.2024 | 55,75 | 56,22 | 54,85 | 55,27 | 0,78% | 459.949,00 |
| 26.07.2024 | 55,42 | 55,42 | 54,45 | 54,84 | -0,69% | 407.409,00 |
| 25.07.2024 | 56,50 | 56,50 | 55,13 | 55,22 | -2,27% | 606.259,00 |
| 24.07.2024 | 58,01 | 58,04 | 56,43 | 56,50 | -2,60% | 410.318,00 |
| 23.07.2024 | 58,34 | 58,59 | 57,70 | 58,01 | -1,12% | 480.742,00 |
| 22.07.2024 | 56,17 | 58,73 | 55,95 | 58,67 | 4,45% | 634.733,00 |
| 19.07.2024 | 55,44 | 56,19 | 55,00 | 56,17 | 1,70% | 442.618,00 |
| 18.07.2024 | 56,78 | 56,78 | 54,54 | 55,23 | -2,30% | 629.590,00 |
| 17.07.2024 | 57,19 | 57,19 | 56,05 | 56,53 | -1,15% | 513.968,00 |
| 16.07.2024 | 57,01 | 57,40 | 56,37 | 57,19 | 0,86% | 390.866,00 |
| 15.07.2024 | 56,18 | 57,24 | 55,89 | 56,70 | 1,81% | 548.557,00 |
| 12.07.2024 | 57,08 | 57,49 | 55,51 | 55,69 | -2,01% | 541.565,00 |
| 11.07.2024 | 57,16 | 57,39 | 55,76 | 56,83 | -0,63% | 1.357.967,00 |
| 10.07.2024 | 57,01 | 57,54 | 56,66 | 57,19 | 0,74% | 1.279.664,00 |
| 09.07.2024 | 57,00 | 57,43 | 56,66 | 56,77 | -0,77% | 383.155,00 |
| 08.07.2024 | 58,15 | 58,84 | 57,17 | 57,21 | -1,92% | 520.824,00 |
| 05.07.2024 | 59,87 | 59,89 | 58,27 | 58,33 | -3,09% | 352.551,00 |
| 03.07.2024 | 60,15 | 60,70 | 59,88 | 60,19 | 0,37% | 202.903,00 |
| 02.07.2024 | 59,18 | 60,34 | 58,86 | 59,97 | 1,30% | 421.358,00 |
| 01.07.2024 | 59,14 | 59,63 | 57,87 | 59,20 | 0,12% | 510.852,00 |
| 28.06.2024 | 59,78 | 59,88 | 58,46 | 59,13 | -0,30% | 1.174.117,00 |
| 27.06.2024 | 60,31 | 60,99 | 58,64 | 59,31 | -1,13% | 1.034.976,00 |
| 26.06.2024 | 60,43 | 60,53 | 59,63 | 59,99 | -0,53% | 440.141,00 |
| 25.06.2024 | 60,72 | 60,92 | 59,90 | 60,31 | 0,15% | 371.506,00 |
| 24.06.2024 | 60,00 | 60,66 | 59,80 | 60,22 | 0,52% | 408.504,00 |
| 21.06.2024 | 58,93 | 60,50 | 58,70 | 59,91 | 2,08% | 812.156,00 |
| 20.06.2024 | 57,39 | 59,38 | 56,92 | 58,69 | 3,97% | 703.115,00 |
| 18.06.2024 | 55,29 | 56,47 | 54,90 | 56,45 | 2,54% | 465.091,00 |
| 17.06.2024 | 54,91 | 55,39 | 54,45 | 55,05 | 0,29% | 632.501,00 |
| 14.06.2024 | 56,46 | 56,53 | 54,84 | 54,89 | -3,99% | 780.069,00 |
| 13.06.2024 | 58,55 | 58,75 | 56,75 | 57,17 | -2,94% | 483.297,00 |
| 12.06.2024 | 59,30 | 59,41 | 57,57 | 58,90 | -2,92% | 605.273,00 |
| 11.06.2024 | 60,77 | 60,94 | 59,69 | 60,67 | -2,13% | 648.373,00 |
| 10.06.2024 | 61,68 | 62,31 | 61,38 | 61,99 | 0,54% | 457.756,00 |
| 07.06.2024 | 62,45 | 62,54 | 61,60 | 61,66 | -1,39% | 376.243,00 |
| 06.06.2024 | 62,90 | 63,19 | 61,95 | 62,53 | -0,98% | 348.734,00 |
| 05.06.2024 | 62,40 | 63,50 | 62,40 | 63,15 | 1,46% | 325.949,00 |
| 04.06.2024 | 63,08 | 63,46 | 62,07 | 62,24 | -2,26% | 460.363,00 |
| 03.06.2024 | 65,07 | 65,29 | 63,31 | 63,68 | -1,15% | 366.631,00 |
| 31.05.2024 | 64,97 | 64,97 | 64,03 | 64,42 | -0,85% | 486.145,00 |
| 30.05.2024 | 63,48 | 65,32 | 63,48 | 64,97 | 2,49% | 334.246,00 |
| 29.05.2024 | 64,00 | 64,10 | 63,23 | 63,39 | -1,25% | 316.207,00 |
| 28.05.2024 | 65,68 | 65,94 | 64,06 | 64,19 | -1,44% | 471.320,00 |
| 24.05.2024 | 64,60 | 65,32 | 64,49 | 65,13 | 1,58% | 357.330,00 |
| 23.05.2024 | 64,21 | 64,77 | 63,80 | 64,12 | 0,19% | 410.861,00 |
| 22.05.2024 | 64,50 | 64,91 | 63,58 | 64,00 | -1,42% | 505.014,00 |
| 21.05.2024 | 64,10 | 65,11 | 64,10 | 64,92 | 1,39% | 531.940,00 |
| 20.05.2024 | 63,37 | 64,36 | 63,26 | 64,03 | 1,14% | 431.291,00 |
| 17.05.2024 | 63,61 | 63,67 | 62,51 | 63,31 | -0,30% | 305.725,00 |
| 16.05.2024 | 62,72 | 63,80 | 62,34 | 63,50 | 1,23% | 468.679,00 |
| 15.05.2024 | 62,26 | 62,95 | 61,95 | 62,73 | 0,05% | 747.626,00 |
| 14.05.2024 | 61,47 | 62,71 | 61,03 | 62,70 | 1,65% | 728.734,00 |
| 13.05.2024 | 61,90 | 62,17 | 61,15 | 61,68 | 0,42% | 613.223,00 |
| 10.05.2024 | 62,92 | 62,92 | 61,40 | 61,42 | -0,78% | 621.786,00 |
| 09.05.2024 | 61,81 | 62,62 | 60,61 | 61,90 | 1,00% | 1.156.614,00 |
| 08.05.2024 | 58,35 | 61,55 | 58,26 | 61,29 | 8,19% | 1.678.799,00 |
| 07.05.2024 | 56,65 | 57,15 | 56,21 | 56,65 | 0,57% | 596.357,00 |
| 06.05.2024 | 56,48 | 57,07 | 56,22 | 56,33 | 0,28% | 609.677,00 |
| 03.05.2024 | 55,75 | 56,77 | 55,46 | 56,17 | 0,77% | 589.218,00 |
| 02.05.2024 | 54,98 | 56,17 | 54,84 | 55,74 | 2,01% | 688.739,00 |
| 01.05.2024 | 55,15 | 55,60 | 54,42 | 54,64 | -1,18% | 762.018,00 |
| 30.04.2024 | 55,75 | 56,14 | 54,80 | 55,29 | -0,45% | 660.480,00 |
| 29.04.2024 | 55,24 | 55,67 | 54,81 | 55,54 | 0,74% | 590.777,00 |
| 26.04.2024 | 54,64 | 55,23 | 53,80 | 55,13 | 1,01% | 443.321,00 |
| 25.04.2024 | 53,38 | 54,64 | 52,86 | 54,58 | 1,87% | 461.119,00 |
| 24.04.2024 | 53,78 | 54,04 | 53,22 | 53,58 | -0,61% | 622.056,00 |
| 23.04.2024 | 53,51 | 54,48 | 53,29 | 53,91 | 0,58% | 465.675,00 |
| 22.04.2024 | 53,12 | 53,93 | 52,40 | 53,60 | 1,07% | 797.101,00 |
| 19.04.2024 | 51,73 | 53,17 | 51,72 | 53,03 | 2,75% | 508.164,00 |
| 18.04.2024 | 52,64 | 52,99 | 51,34 | 51,61 | -2,09% | 377.498,00 |
| 17.04.2024 | 52,58 | 53,40 | 52,41 | 52,71 | 0,48% | 403.807,00 |
| 16.04.2024 | 52,12 | 52,54 | 51,43 | 52,46 | 0,06% | 341.070,00 |