44,130$
-0,50%
Echtzeit-Aktienkurs International Seaways
Bid:
Ask:
Aktienkurse zur International Seaways Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 44,68 | 44,72 | 43,45 | 44,11 | -0,54% | 504.611,00 |
| 07.10.2025 | 45,55 | 45,56 | 43,75 | 44,35 | -3,67% | 657.636,00 |
| 06.10.2025 | 46,56 | 46,89 | 45,96 | 46,04 | -2,25% | 594.336,00 |
| 03.10.2025 | 46,67 | 47,10 | 46,43 | 47,10 | 2,28% | 25.263,00 |
| 02.10.2025 | 46,09 | 46,11 | 45,06 | 46,05 | -0,17% | 378.464,00 |
| 01.10.2025 | 45,67 | 46,68 | 45,65 | 46,13 | 0,11% | 400.460,00 |
| 30.09.2025 | 46,23 | 46,88 | 45,76 | 46,08 | -0,92% | 450.270,00 |
| 29.09.2025 | 47,15 | 47,15 | 45,56 | 46,51 | -1,50% | 593.359,00 |
| 26.09.2025 | 47,19 | 47,71 | 46,93 | 47,22 | -0,38% | 404.491,00 |
| 25.09.2025 | 47,50 | 47,60 | 46,75 | 47,40 | -0,27% | 444.743,00 |
| 24.09.2025 | 48,03 | 48,31 | 47,44 | 47,53 | -1,68% | 298.038,00 |
| 23.09.2025 | 47,60 | 48,76 | 47,58 | 48,34 | 2,42% | 550.729,00 |
| 22.09.2025 | 47,65 | 47,93 | 47,20 | 47,20 | -0,86% | 416.509,00 |
| 19.09.2025 | 48,40 | 48,41 | 47,11 | 47,61 | -2,48% | 1.273.527,00 |
| 18.09.2025 | 49,17 | 49,17 | 48,12 | 48,82 | -0,43% | 411.771,00 |
| 17.09.2025 | 48,43 | 49,27 | 48,31 | 49,03 | 1,26% | 562.985,00 |
| 16.09.2025 | 49,29 | 49,29 | 48,19 | 48,42 | -1,43% | 467.735,00 |
| 15.09.2025 | 48,27 | 49,83 | 48,25 | 49,12 | 4,27% | 561.958,00 |
| 12.09.2025 | 47,48 | 48,00 | 47,06 | 47,11 | 0,45% | 622.279,00 |
| 11.09.2025 | 46,39 | 46,95 | 45,76 | 46,90 | 1,49% | 461.734,00 |
| 10.09.2025 | 46,59 | 46,59 | 45,91 | 46,21 | -2,28% | 386.644,00 |
| 09.09.2025 | 47,55 | 47,55 | 46,50 | 47,29 | -0,86% | 516.995,00 |
| 08.09.2025 | 47,37 | 48,00 | 46,71 | 47,70 | 1,94% | 874.413,00 |
| 05.09.2025 | 45,81 | 47,13 | 45,81 | 46,79 | 1,65% | 577.093,00 |
| 04.09.2025 | 45,71 | 46,38 | 44,92 | 46,03 | 0,09% | 388.897,00 |
| 03.09.2025 | 45,59 | 46,43 | 45,40 | 45,99 | 1,77% | 521.332,00 |
| 02.09.2025 | 45,47 | 45,63 | 44,82 | 45,19 | -0,51% | 471.081,00 |
| 29.08.2025 | 45,31 | 45,52 | 44,48 | 45,42 | 0,42% | 715.105,00 |
| 28.08.2025 | 44,84 | 45,40 | 44,49 | 45,23 | 1,10% | 422.199,00 |
| 27.08.2025 | 44,14 | 45,05 | 43,99 | 44,74 | 1,41% | 270.253,00 |
| 26.08.2025 | 43,85 | 44,33 | 43,58 | 44,12 | -0,47% | 381.739,00 |
| 25.08.2025 | 44,46 | 44,66 | 43,93 | 44,33 | -0,89% | 291.407,00 |
| 22.08.2025 | 44,69 | 45,44 | 44,46 | 44,73 | 0,52% | 686.596,00 |
| 21.08.2025 | 42,37 | 44,56 | 42,37 | 44,50 | 5,35% | 530.328,00 |
| 20.08.2025 | 41,89 | 42,75 | 41,76 | 42,24 | 1,78% | 338.373,00 |
| 19.08.2025 | 42,65 | 42,99 | 41,42 | 41,50 | -2,76% | 370.518,00 |
| 18.08.2025 | 41,43 | 43,18 | 41,25 | 42,68 | 2,50% | 489.589,00 |
| 15.08.2025 | 41,55 | 41,80 | 41,25 | 41,64 | 0,31% | 384.500,00 |
| 14.08.2025 | 42,01 | 42,28 | 41,21 | 41,51 | -1,89% | 448.615,00 |
| 13.08.2025 | 42,15 | 42,41 | 41,72 | 42,31 | 0,14% | 424.106,00 |
| 12.08.2025 | 42,22 | 42,95 | 41,91 | 42,25 | 0,86% | 557.982,00 |
| 11.08.2025 | 42,78 | 43,07 | 41,20 | 41,89 | -2,26% | 691.108,00 |
| 08.08.2025 | 43,47 | 44,33 | 41,91 | 42,86 | -0,51% | 1.343.663,00 |
| 07.08.2025 | 43,80 | 44,21 | 42,44 | 43,08 | -1,42% | 679.957,00 |
| 06.08.2025 | 43,14 | 45,34 | 42,88 | 43,70 | 0,99% | 1.117.605,00 |
| 05.08.2025 | 41,96 | 43,48 | 41,63 | 43,27 | 3,91% | 1.018.819,00 |
| 04.08.2025 | 40,55 | 41,75 | 40,49 | 41,64 | 3,61% | 496.405,00 |
| 01.08.2025 | 40,19 | 40,49 | 39,06 | 40,19 | 0,73% | 669.502,00 |
| 31.07.2025 | 40,23 | 40,85 | 39,74 | 39,90 | -2,73% | 514.045,00 |
| 30.07.2025 | 40,93 | 42,08 | 40,65 | 41,02 | -0,24% | 557.976,00 |
| 29.07.2025 | 40,76 | 41,40 | 40,35 | 41,12 | 0,32% | 487.620,00 |
| 28.07.2025 | 40,51 | 41,03 | 40,41 | 40,99 | 1,79% | 373.774,00 |
| 25.07.2025 | 40,30 | 40,55 | 39,61 | 40,27 | -1,13% | 397.541,00 |
| 24.07.2025 | 40,55 | 40,89 | 40,28 | 40,73 | 0,44% | 447.624,00 |
| 23.07.2025 | 39,34 | 40,82 | 39,21 | 40,55 | 4,56% | 666.611,00 |
| 22.07.2025 | 38,57 | 39,02 | 38,38 | 38,78 | 0,94% | 331.936,00 |
| 21.07.2025 | 38,85 | 38,97 | 38,25 | 38,42 | -1,18% | 335.386,00 |
| 18.07.2025 | 39,60 | 39,67 | 38,84 | 38,88 | -0,99% | 378.329,00 |
| 17.07.2025 | 38,19 | 39,58 | 37,95 | 39,27 | 2,35% | 583.556,00 |
| 16.07.2025 | 38,22 | 38,74 | 37,93 | 38,37 | 0,21% | 406.774,00 |
| 15.07.2025 | 39,11 | 39,21 | 38,29 | 38,29 | -2,40% | 588.899,00 |
| 14.07.2025 | 39,82 | 39,82 | 38,59 | 39,23 | -2,02% | 548.836,00 |
| 11.07.2025 | 39,53 | 40,40 | 39,45 | 40,04 | 0,58% | 596.308,00 |
| 10.07.2025 | 38,38 | 40,09 | 38,24 | 39,81 | 4,00% | 623.920,00 |
| 09.07.2025 | 39,47 | 39,47 | 37,72 | 38,28 | -3,58% | 691.057,00 |
| 08.07.2025 | 40,39 | 40,48 | 39,48 | 39,70 | -1,59% | 676.153,00 |
| 07.07.2025 | 39,18 | 40,75 | 39,09 | 40,34 | 2,57% | 913.551,00 |
| 03.07.2025 | 38,74 | 39,44 | 38,33 | 39,33 | 1,52% | 341.805,00 |
| 02.07.2025 | 37,47 | 38,77 | 37,21 | 38,74 | 4,62% | 525.589,00 |
| 01.07.2025 | 36,39 | 37,52 | 36,21 | 37,03 | 1,51% | 609.221,00 |
| 30.06.2025 | 36,96 | 37,20 | 36,03 | 36,48 | -1,46% | 631.425,00 |
| 27.06.2025 | 37,87 | 38,02 | 36,70 | 37,02 | -2,94% | 956.391,00 |
| 26.06.2025 | 38,41 | 38,48 | 37,82 | 38,14 | -0,94% | 458.447,00 |
| 25.06.2025 | 37,29 | 38,61 | 37,28 | 38,50 | 2,89% | 571.777,00 |
| 24.06.2025 | 38,23 | 38,60 | 37,30 | 37,42 | -4,27% | 634.542,00 |
| 23.06.2025 | 40,53 | 41,10 | 38,87 | 39,09 | -2,66% | 762.226,00 |
| 20.06.2025 | 41,09 | 41,09 | 39,39 | 40,16 | -1,95% | 1.571.020,00 |
| 18.06.2025 | 40,39 | 41,17 | 39,98 | 40,96 | 1,24% | 852.414,00 |
| 17.06.2025 | 39,40 | 40,98 | 39,33 | 40,46 | 4,14% | 849.939,00 |
| 16.06.2025 | 39,54 | 40,10 | 38,11 | 38,85 | -2,66% | 794.405,00 |
| 13.06.2025 | 39,29 | 39,95 | 38,14 | 39,91 | 4,48% | 1.142.310,00 |
| 12.06.2025 | 37,50 | 38,46 | 37,24 | 38,20 | 0,71% | 474.066,00 |
| 11.06.2025 | 37,10 | 38,06 | 36,79 | 37,93 | 2,40% | 796.137,00 |
| 10.06.2025 | 37,07 | 37,34 | 36,75 | 37,04 | 0,84% | 492.419,00 |
| 09.06.2025 | 37,36 | 37,48 | 36,52 | 36,73 | -1,66% | 580.995,00 |
| 06.06.2025 | 38,09 | 38,28 | 36,87 | 37,35 | -0,82% | 637.322,00 |
| 05.06.2025 | 37,83 | 38,11 | 37,18 | 37,66 | -0,89% | 424.092,00 |
| 04.06.2025 | 37,29 | 38,05 | 37,20 | 38,00 | 2,21% | 505.423,00 |
| 03.06.2025 | 37,24 | 37,43 | 35,60 | 37,18 | 0,03% | 554.687,00 |
| 02.06.2025 | 37,23 | 37,46 | 36,68 | 37,17 | 0,32% | 381.428,00 |
| 30.05.2025 | 37,13 | 37,53 | 36,76 | 37,05 | 0,82% | 809.900,00 |
| 29.05.2025 | 36,71 | 37,03 | 36,05 | 36,75 | 1,24% | 438.281,00 |
| 28.05.2025 | 37,82 | 37,82 | 36,26 | 36,30 | -4,15% | 469.585,00 |
| 27.05.2025 | 37,82 | 38,20 | 37,35 | 37,87 | 1,39% | 580.259,00 |
| 23.05.2025 | 36,00 | 37,45 | 36,00 | 37,35 | 2,61% | 587.381,00 |
| 22.05.2025 | 37,45 | 37,45 | 36,18 | 36,40 | -2,91% | 505.046,00 |
| 21.05.2025 | 37,95 | 38,45 | 37,47 | 37,49 | -1,86% | 457.515,00 |
| 20.05.2025 | 38,69 | 38,73 | 37,96 | 38,20 | -1,50% | 531.633,00 |
| 19.05.2025 | 38,81 | 39,41 | 38,23 | 38,78 | -1,17% | 648.641,00 |
| 16.05.2025 | 38,67 | 39,36 | 38,44 | 39,24 | 2,45% | 680.310,00 |