53,100$
-1,37%
Echtzeit-Aktienkurs International Seaways Inc
Bid:
Ask:
Aktienkurse zur International Seaways Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 53,57 | 54,19 | 53,08 | 53,09 | -1,39% | 807.559,00 |
| 25.11.2025 | 53,80 | 54,52 | 53,48 | 53,84 | -1,17% | 465.918,00 |
| 24.11.2025 | 54,23 | 54,61 | 52,65 | 54,48 | -0,02% | 666.313,00 |
| 21.11.2025 | 53,54 | 54,77 | 52,71 | 54,49 | 2,79% | 395.795,00 |
| 20.11.2025 | 54,53 | 55,18 | 52,97 | 53,01 | -1,40% | 447.346,00 |
| 19.11.2025 | 53,53 | 54,24 | 53,01 | 53,76 | -1,68% | 416.050,00 |
| 18.11.2025 | 53,00 | 54,95 | 52,70 | 54,68 | 2,01% | 461.347,00 |
| 17.11.2025 | 53,66 | 54,25 | 53,31 | 53,60 | -0,70% | 410.866,00 |
| 14.11.2025 | 53,12 | 53,98 | 52,23 | 53,98 | 0,73% | 423.895,00 |
| 13.11.2025 | 53,34 | 54,62 | 53,34 | 53,59 | 0,09% | 477.864,00 |
| 12.11.2025 | 53,56 | 54,00 | 53,23 | 53,54 | 0,71% | 617.406,00 |
| 11.11.2025 | 53,90 | 54,08 | 52,95 | 53,16 | -0,88% | 442.309,00 |
| 10.11.2025 | 53,49 | 54,38 | 53,05 | 53,63 | 0,60% | 545.674,00 |
| 07.11.2025 | 52,25 | 53,46 | 51,92 | 53,31 | 1,79% | 594.818,00 |
| 06.11.2025 | 51,34 | 53,90 | 51,32 | 52,37 | 4,45% | 1.238.313,00 |
| 05.11.2025 | 49,15 | 50,39 | 48,80 | 50,14 | 1,91% | 412.063,00 |
| 04.11.2025 | 49,18 | 49,80 | 48,75 | 49,20 | -2,42% | 495.781,00 |
| 03.11.2025 | 51,14 | 51,15 | 50,11 | 50,42 | -1,58% | 456.994,00 |
| 31.10.2025 | 50,70 | 51,29 | 49,75 | 51,23 | 1,95% | 406.267,00 |
| 30.10.2025 | 51,29 | 51,29 | 49,67 | 50,25 | -0,93% | 423.794,00 |
| 29.10.2025 | 50,05 | 51,17 | 49,88 | 50,72 | 2,20% | 519.754,00 |
| 28.10.2025 | 48,90 | 49,74 | 48,38 | 49,63 | 1,95% | 439.343,00 |
| 27.10.2025 | 48,16 | 48,73 | 47,84 | 48,68 | 0,85% | 277.054,00 |
| 24.10.2025 | 49,00 | 49,80 | 47,88 | 48,27 | -2,35% | 475.225,00 |
| 23.10.2025 | 47,44 | 49,58 | 47,44 | 49,43 | 6,23% | 652.785,00 |
| 22.10.2025 | 45,79 | 46,56 | 44,84 | 46,53 | 2,85% | 350.684,00 |
| 21.10.2025 | 46,05 | 46,18 | 45,17 | 45,24 | -2,35% | 334.659,00 |
| 20.10.2025 | 46,33 | 47,32 | 46,02 | 46,33 | 0,48% | 337.277,00 |
| 17.10.2025 | 45,22 | 46,44 | 44,73 | 46,11 | 3,13% | 493.245,00 |
| 16.10.2025 | 44,51 | 46,08 | 44,25 | 44,71 | 1,66% | 1.029.373,00 |
| 15.10.2025 | 43,62 | 44,49 | 43,62 | 43,98 | 1,59% | 431.627,00 |
| 14.10.2025 | 42,82 | 43,71 | 42,26 | 43,29 | -1,50% | 343.389,00 |
| 13.10.2025 | 44,02 | 44,47 | 43,59 | 43,95 | 1,03% | 342.581,00 |
| 10.10.2025 | 44,01 | 44,60 | 43,16 | 43,50 | -2,71% | 511.906,00 |
| 09.10.2025 | 44,88 | 45,06 | 44,02 | 44,71 | 1,36% | 454.655,00 |
| 08.10.2025 | 44,68 | 44,72 | 43,45 | 44,11 | -0,54% | 504.467,00 |
| 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 |