75,560$
4,21%
Echtzeit-Aktienkurs International Seaways Inc
Bid:
Ask:
Aktienkurse zur International Seaways Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 73,39 | 75,64 | 72,12 | 75,53 | 4,16% | 2.450,00 |
| 26.02.2026 | 71,60 | 72,73 | 68,88 | 72,51 | 4,30% | 840.228,00 |
| 25.02.2026 | 70,00 | 70,37 | 69,02 | 69,52 | -0,37% | 658.940,00 |
| 24.02.2026 | 67,71 | 69,95 | 67,16 | 69,78 | 4,06% | 511.790,00 |
| 23.02.2026 | 66,80 | 67,40 | 65,87 | 67,06 | -0,61% | 414.452,00 |
| 20.02.2026 | 66,64 | 67,49 | 65,88 | 67,47 | 0,66% | 518.797,00 |
| 19.02.2026 | 66,00 | 67,45 | 65,42 | 67,03 | 2,54% | 481.373,00 |
| 18.02.2026 | 65,09 | 66,68 | 64,92 | 65,37 | 1,47% | 672.308,00 |
| 17.02.2026 | 63,50 | 64,68 | 62,80 | 64,42 | 0,73% | 306.551,00 |
| 13.02.2026 | 62,10 | 63,95 | 61,96 | 63,95 | 3,03% | 343.925,00 |
| 12.02.2026 | 63,19 | 63,59 | 61,69 | 62,07 | -1,27% | 464.011,00 |
| 11.02.2026 | 61,85 | 62,96 | 61,04 | 62,87 | 3,68% | 506.476,00 |
| 10.02.2026 | 60,50 | 61,04 | 60,26 | 60,64 | -0,62% | 468.208,00 |
| 09.02.2026 | 60,98 | 61,56 | 60,59 | 61,02 | -0,07% | 367.238,00 |
| 06.02.2026 | 58,64 | 61,25 | 58,64 | 61,06 | 4,16% | 323.282,00 |
| 05.02.2026 | 58,36 | 59,99 | 58,00 | 58,62 | -0,58% | 436.807,00 |
| 04.02.2026 | 61,05 | 61,05 | 58,73 | 58,96 | -3,38% | 576.706,00 |
| 03.02.2026 | 60,75 | 61,20 | 59,00 | 61,02 | 1,06% | 409.134,00 |
| 02.02.2026 | 58,56 | 60,83 | 58,19 | 60,38 | 1,22% | 412.684,00 |
| 30.01.2026 | 58,63 | 60,43 | 58,60 | 59,65 | 0,56% | 758.793,00 |
| 29.01.2026 | 60,46 | 60,59 | 58,20 | 59,32 | -0,57% | 632.063,00 |
| 28.01.2026 | 57,72 | 60,00 | 57,69 | 59,66 | 3,85% | 532.707,00 |
| 27.01.2026 | 56,90 | 58,11 | 56,90 | 57,45 | 0,67% | 472.200,00 |
| 26.01.2026 | 57,98 | 58,89 | 56,83 | 57,07 | -0,33% | 578.284,00 |
| 23.01.2026 | 58,43 | 58,98 | 57,06 | 57,26 | 1,71% | 515.514,00 |
| 22.01.2026 | 57,95 | 58,06 | 55,83 | 56,30 | -3,05% | 497.540,00 |
| 21.01.2026 | 57,18 | 58,25 | 56,72 | 58,07 | 3,24% | 610.401,00 |
| 20.01.2026 | 55,83 | 56,71 | 55,48 | 56,25 | -0,21% | 427.936,00 |
| 16.01.2026 | 56,31 | 57,09 | 55,59 | 56,37 | 1,06% | 448.404,00 |
| 15.01.2026 | 57,06 | 57,09 | 54,27 | 55,78 | -1,20% | 447.211,00 |
| 14.01.2026 | 56,70 | 57,36 | 55,74 | 56,46 | 1,09% | 557.933,00 |
| 13.01.2026 | 55,09 | 56,91 | 55,09 | 55,85 | 2,55% | 676.613,00 |
| 12.01.2026 | 54,92 | 55,25 | 53,81 | 54,46 | 0,09% | 671.384,00 |
| 09.01.2026 | 54,66 | 54,67 | 53,30 | 54,41 | -0,18% | 489.302,00 |
| 08.01.2026 | 54,14 | 54,60 | 53,15 | 54,51 | 0,74% | 671.976,00 |
| 07.01.2026 | 50,25 | 54,27 | 49,73 | 54,11 | 11,66% | 1.107.551,00 |
| 06.01.2026 | 47,99 | 48,91 | 47,06 | 48,46 | 3,52% | 727.928,00 |
| 05.01.2026 | 47,43 | 48,45 | 46,79 | 46,81 | -0,38% | 675.400,00 |