37,170$
1,56%
Echtzeit-Aktienkurs International Seaways Inc
Bid:
Ask:
Aktienkurse zur International Seaways Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 36,88 | 37,45 | 36,88 | 37,17 | 1,56% | 23.094,00 |
| 08.05.2025 | 37,50 | 37,54 | 35,75 | 36,60 | 0,72% | 851.653,00 |
| 07.05.2025 | 36,38 | 36,52 | 35,83 | 36,34 | -0,55% | 582.212,00 |
| 06.05.2025 | 36,43 | 37,23 | 36,00 | 36,54 | 0,33% | 1.260.232,00 |
| 05.05.2025 | 35,89 | 36,98 | 35,58 | 36,42 | 4,33% | 1.164.003,00 |
| 02.05.2025 | 34,50 | 35,02 | 34,01 | 34,91 | 2,80% | 530.669,00 |
| 01.05.2025 | 34,22 | 34,58 | 33,51 | 33,96 | 0,00% | 597.797,00 |
| 30.04.2025 | 34,30 | 34,60 | 33,50 | 33,96 | -2,16% | 711.605,00 |
| 29.04.2025 | 33,70 | 34,75 | 33,68 | 34,71 | 2,75% | 809.567,00 |
| 28.04.2025 | 33,69 | 34,21 | 33,28 | 33,78 | -0,47% | 701.750,00 |
| 25.04.2025 | 33,01 | 34,18 | 32,90 | 33,94 | 2,14% | 654.718,00 |
| 24.04.2025 | 32,93 | 33,38 | 32,07 | 33,23 | 2,78% | 576.794,00 |
| 23.04.2025 | 32,07 | 32,67 | 31,49 | 32,33 | 1,92% | 717.760,00 |
| 22.04.2025 | 32,68 | 32,88 | 31,71 | 31,72 | -2,43% | 534.429,00 |
| 21.04.2025 | 32,96 | 33,06 | 32,43 | 32,51 | -2,49% | 496.979,00 |
| 17.04.2025 | 32,03 | 33,50 | 32,03 | 33,34 | 4,38% | 581.538,00 |
| 16.04.2025 | 31,57 | 32,18 | 31,01 | 31,94 | 1,85% | 689.171,00 |
| 15.04.2025 | 32,50 | 32,50 | 31,35 | 31,36 | -3,30% | 697.783,00 |
| 14.04.2025 | 33,44 | 33,46 | 32,27 | 32,43 | -2,44% | 1.080.321,00 |
| 11.04.2025 | 31,32 | 33,57 | 31,32 | 33,24 | 8,45% | 924.610,00 |
| 10.04.2025 | 31,07 | 31,17 | 29,76 | 30,65 | -2,88% | 891.536,00 |
| 09.04.2025 | 29,41 | 32,41 | 29,03 | 31,56 | 6,59% | 1.192.113,00 |
| 08.04.2025 | 32,35 | 32,35 | 29,09 | 29,61 | -6,45% | 995.528,00 |
| 07.04.2025 | 28,73 | 31,96 | 28,55 | 31,65 | 10,05% | 1.523.551,00 |
| 04.04.2025 | 28,96 | 28,96 | 27,20 | 28,76 | -7,35% | 1.697.292,00 |
| 03.04.2025 | 32,06 | 33,00 | 30,95 | 31,04 | -6,28% | 1.217.986,00 |
| 02.04.2025 | 33,18 | 33,18 | 32,51 | 33,12 | -0,60% | 631.545,00 |
| 01.04.2025 | 33,49 | 33,86 | 33,12 | 33,32 | 0,36% | 481.542,00 |
| 31.03.2025 | 32,64 | 33,45 | 32,09 | 33,20 | 0,18% | 657.830,00 |
| 28.03.2025 | 32,63 | 33,23 | 32,32 | 33,14 | 0,82% | 491.594,00 |
| 27.03.2025 | 33,88 | 33,99 | 32,69 | 32,87 | -4,14% | 853.732,00 |
| 26.03.2025 | 33,96 | 34,70 | 33,89 | 34,29 | 1,42% | 651.879,00 |
| 25.03.2025 | 34,55 | 34,92 | 33,56 | 33,81 | -1,51% | 516.263,00 |
| 24.03.2025 | 33,84 | 34,48 | 33,72 | 34,33 | 1,57% | 464.060,00 |
| 21.03.2025 | 34,94 | 35,08 | 33,78 | 33,80 | -4,17% | 2.272.259,00 |
| 20.03.2025 | 34,84 | 35,48 | 34,49 | 35,27 | 0,11% | 446.422,00 |
| 19.03.2025 | 34,69 | 35,63 | 34,54 | 35,23 | 2,65% | 649.370,00 |
| 18.03.2025 | 34,91 | 34,94 | 34,20 | 34,32 | -0,69% | 550.342,00 |
| 17.03.2025 | 34,16 | 35,37 | 34,08 | 34,56 | 3,01% | 778.940,00 |
| 14.03.2025 | 32,43 | 33,62 | 32,05 | 33,55 | 1,73% | 769.135,00 |
| 13.03.2025 | 33,25 | 33,96 | 32,91 | 32,98 | -0,54% | 746.813,00 |
| 12.03.2025 | 32,82 | 33,46 | 32,56 | 33,16 | 0,94% | 633.462,00 |
| 11.03.2025 | 34,00 | 34,20 | 32,20 | 32,85 | -2,06% | 793.093,00 |
| 10.03.2025 | 35,03 | 35,03 | 32,95 | 33,54 | -4,47% | 1.021.535,00 |
| 07.03.2025 | 34,65 | 36,00 | 34,65 | 35,11 | 1,30% | 650.130,00 |
| 06.03.2025 | 34,04 | 34,82 | 33,98 | 34,66 | 3,03% | 849.297,00 |
| 05.03.2025 | 34,48 | 34,78 | 33,23 | 33,64 | -2,12% | 1.180.941,00 |
| 04.03.2025 | 32,25 | 34,99 | 31,70 | 34,37 | 4,31% | 1.690.345,00 |
| 03.03.2025 | 34,00 | 34,34 | 31,86 | 32,95 | -1,14% | 1.478.625,00 |
| 28.02.2025 | 33,89 | 34,93 | 33,23 | 33,33 | -1,24% | 1.116.508,00 |
| 27.02.2025 | 37,03 | 37,55 | 33,31 | 33,75 | -7,46% | 1.719.438,00 |
| 26.02.2025 | 36,39 | 37,05 | 36,01 | 36,47 | 0,63% | 626.222,00 |
| 25.02.2025 | 37,70 | 37,77 | 36,12 | 36,24 | -3,46% | 738.124,00 |
| 24.02.2025 | 37,00 | 37,77 | 36,13 | 37,54 | 2,21% | 886.919,00 |
| 21.02.2025 | 37,80 | 37,97 | 36,65 | 36,73 | -1,69% | 681.662,00 |
| 20.02.2025 | 38,12 | 38,23 | 37,16 | 37,36 | -2,66% | 856.157,00 |
| 19.02.2025 | 38,71 | 39,39 | 37,82 | 38,38 | -0,47% | 607.358,00 |
| 18.02.2025 | 38,58 | 39,10 | 38,26 | 38,56 | 0,86% | 587.459,00 |
| 14.02.2025 | 39,98 | 40,03 | 37,81 | 38,23 | -1,97% | 719.448,00 |
| 13.02.2025 | 40,16 | 40,45 | 38,90 | 39,00 | -3,23% | 575.791,00 |
| 12.02.2025 | 40,20 | 41,43 | 40,13 | 40,30 | 1,15% | 754.199,00 |
| 11.02.2025 | 39,79 | 40,30 | 39,39 | 39,84 | 0,71% | 772.540,00 |
| 10.02.2025 | 39,53 | 40,02 | 38,73 | 39,56 | 0,56% | 476.373,00 |
| 07.02.2025 | 39,64 | 40,24 | 39,23 | 39,34 | -0,78% | 507.364,00 |
| 06.02.2025 | 40,80 | 40,84 | 39,32 | 39,65 | -2,53% | 739.172,00 |
| 05.02.2025 | 40,41 | 40,80 | 39,71 | 40,68 | -0,61% | 1.087.425,00 |
| 04.02.2025 | 38,75 | 40,97 | 38,30 | 40,93 | 5,03% | 1.326.310,00 |
| 03.02.2025 | 38,60 | 39,32 | 38,26 | 38,97 | 0,05% | 603.312,00 |
| 31.01.2025 | 39,10 | 39,76 | 38,21 | 38,95 | -0,10% | 864.405,00 |
| 30.01.2025 | 38,07 | 39,19 | 37,70 | 38,99 | 4,03% | 895.069,00 |
| 29.01.2025 | 36,49 | 37,83 | 36,49 | 37,48 | 3,14% | 937.366,00 |
| 28.01.2025 | 36,11 | 36,74 | 35,76 | 36,34 | 1,11% | 610.365,00 |
| 27.01.2025 | 36,12 | 36,69 | 35,61 | 35,94 | 0,45% | 871.900,00 |
| 24.01.2025 | 37,15 | 37,18 | 35,39 | 35,78 | -3,30% | 977.852,00 |
| 23.01.2025 | 36,69 | 37,16 | 36,37 | 37,00 | 1,84% | 1.086.382,00 |
| 22.01.2025 | 36,70 | 37,30 | 36,19 | 36,33 | -1,62% | 1.150.543,00 |
| 21.01.2025 | 38,42 | 38,46 | 36,77 | 36,93 | -3,95% | 1.611.192,00 |
| 17.01.2025 | 38,53 | 39,28 | 38,11 | 38,45 | -2,34% | 888.990,00 |
| 16.01.2025 | 41,12 | 41,17 | 39,31 | 39,37 | -5,38% | 1.219.048,00 |
| 15.01.2025 | 41,47 | 41,62 | 40,83 | 41,61 | 1,02% | 648.633,00 |
| 14.01.2025 | 41,01 | 41,21 | 40,30 | 41,19 | -0,48% | 897.702,00 |
| 13.01.2025 | 41,66 | 42,42 | 40,60 | 41,39 | 1,77% | 1.459.711,00 |
| 10.01.2025 | 40,60 | 41,65 | 40,30 | 40,67 | 6,55% | 1.713.285,00 |
| 08.01.2025 | 38,01 | 38,62 | 36,88 | 38,17 | -0,57% | 976.093,00 |
| 07.01.2025 | 36,48 | 38,48 | 36,44 | 38,39 | 8,42% | 1.023.716,00 |
| 06.01.2025 | 35,62 | 36,75 | 35,27 | 35,41 | 0,03% | 971.483,00 |
| 03.01.2025 | 36,26 | 36,30 | 35,18 | 35,40 | -2,34% | 719.480,00 |
| 02.01.2025 | 36,48 | 37,40 | 35,89 | 36,25 | 0,86% | 732.436,00 |
| 31.12.2024 | 35,07 | 36,05 | 34,99 | 35,94 | 2,25% | 628.571,00 |
| 30.12.2024 | 35,73 | 35,95 | 34,72 | 35,15 | -1,79% | 858.748,00 |
| 27.12.2024 | 36,34 | 36,64 | 35,57 | 35,79 | -1,24% | 7.364.119,00 |
| 26.12.2024 | 36,59 | 36,84 | 36,10 | 36,24 | -1,84% | 1.479.085,00 |
| 24.12.2024 | 36,41 | 37,49 | 35,93 | 36,92 | 9,30% | 2.092.469,00 |
| 23.12.2024 | 32,54 | 33,81 | 32,53 | 33,78 | 3,84% | 714.101,00 |
| 20.12.2024 | 32,21 | 33,13 | 32,11 | 32,53 | 0,22% | 1.074.364,00 |
| 19.12.2024 | 33,46 | 33,76 | 32,45 | 32,46 | -2,76% | 545.913,00 |
| 18.12.2024 | 33,59 | 34,22 | 33,24 | 33,38 | 0,30% | 782.491,00 |
| 17.12.2024 | 33,35 | 33,64 | 32,73 | 33,28 | -1,97% | 759.431,00 |
| 16.12.2024 | 34,50 | 34,50 | 33,60 | 33,95 | -2,92% | 760.053,00 |
| 13.12.2024 | 34,70 | 35,09 | 34,32 | 34,97 | -2,67% | 764.846,00 |