32,520$
0,18%
Echtzeit-Aktienkurs International Seaways Inc
Bid:
Ask:
Aktienkurse zur International Seaways Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 36,01 | 36,16 | 35,34 | 35,93 | -0,55% | 628.243,00 |
| 11.12.2024 | 37,31 | 37,44 | 36,10 | 36,13 | -2,95% | 572.283,00 |
| 10.12.2024 | 37,42 | 37,90 | 37,18 | 37,23 | -0,67% | 600.310,00 |
| 09.12.2024 | 37,60 | 38,23 | 37,10 | 37,48 | 1,13% | 555.993,00 |
| 06.12.2024 | 37,50 | 37,62 | 36,65 | 37,06 | -1,30% | 1.005.484,00 |
| 05.12.2024 | 38,49 | 38,49 | 37,34 | 37,55 | -1,55% | 851.900,00 |
| 04.12.2024 | 39,92 | 39,92 | 38,04 | 38,14 | -3,95% | 979.401,00 |
| 03.12.2024 | 38,69 | 39,80 | 38,20 | 39,71 | 3,82% | 873.192,00 |
| 02.12.2024 | 38,75 | 38,85 | 38,12 | 38,25 | -1,92% | 586.380,00 |
| 29.11.2024 | 39,53 | 39,86 | 38,74 | 39,00 | -1,56% | 429.949,00 |
| 27.11.2024 | 38,91 | 40,24 | 38,67 | 39,62 | 0,20% | 873.735,00 |
| 26.11.2024 | 40,65 | 41,28 | 39,46 | 39,54 | -3,09% | 734.961,00 |
| 25.11.2024 | 41,25 | 41,25 | 40,49 | 40,80 | -1,45% | 710.156,00 |
| 22.11.2024 | 41,00 | 41,64 | 41,00 | 41,40 | 0,12% | 487.289,00 |
| 21.11.2024 | 41,60 | 41,75 | 40,86 | 41,35 | -1,24% | 530.549,00 |
| 20.11.2024 | 42,18 | 42,44 | 41,60 | 41,87 | -0,29% | 510.101,00 |
| 19.11.2024 | 41,76 | 42,26 | 41,56 | 41,99 | 0,26% | 371.139,00 |
| 18.11.2024 | 41,68 | 42,09 | 41,49 | 41,88 | 1,58% | 422.574,00 |
| 15.11.2024 | 42,94 | 42,99 | 41,22 | 41,23 | -3,31% | 409.494,00 |
| 14.11.2024 | 42,71 | 43,48 | 42,46 | 42,64 | 0,35% | 594.437,00 |
| 13.11.2024 | 42,22 | 42,95 | 42,13 | 42,49 | 1,34% | 732.998,00 |
| 12.11.2024 | 42,28 | 42,35 | 41,50 | 41,93 | -1,43% | 748.145,00 |
| 11.11.2024 | 43,04 | 43,18 | 42,05 | 42,54 | -1,25% | 668.446,00 |
| 08.11.2024 | 43,49 | 43,96 | 42,56 | 43,08 | -1,82% | 732.101,00 |
| 07.11.2024 | 45,00 | 46,10 | 43,81 | 43,88 | -2,12% | 793.815,00 |
| 06.11.2024 | 43,89 | 44,96 | 43,36 | 44,83 | 3,39% | 883.879,00 |
| 05.11.2024 | 43,44 | 43,67 | 43,00 | 43,36 | 0,39% | 681.907,00 |
| 04.11.2024 | 43,36 | 43,95 | 43,14 | 43,19 | -0,87% | 518.468,00 |
| 01.11.2024 | 43,78 | 43,94 | 43,27 | 43,57 | 0,07% | 539.538,00 |
| 31.10.2024 | 43,05 | 44,03 | 43,00 | 43,54 | 0,48% | 647.190,00 |
| 30.10.2024 | 43,87 | 43,90 | 43,06 | 43,33 | -1,50% | 778.873,00 |
| 29.10.2024 | 44,55 | 44,69 | 43,69 | 43,99 | -1,68% | 418.968,00 |
| 28.10.2024 | 44,58 | 45,08 | 44,16 | 44,74 | -1,54% | 575.634,00 |
| 25.10.2024 | 45,20 | 45,72 | 45,07 | 45,44 | 0,96% | 473.931,00 |
| 24.10.2024 | 45,29 | 45,40 | 44,68 | 45,01 | -0,16% | 675.695,00 |
| 23.10.2024 | 46,13 | 46,32 | 44,73 | 45,08 | -6,06% | 1.352.147,00 |
| 22.10.2024 | 49,26 | 49,45 | 47,95 | 47,99 | -3,05% | 473.887,00 |
| 21.10.2024 | 50,36 | 50,36 | 48,87 | 49,50 | -0,96% | 947.198,00 |
| 18.10.2024 | 49,56 | 50,40 | 49,13 | 49,98 | 1,83% | 810.322,00 |
| 17.10.2024 | 49,32 | 49,63 | 48,51 | 49,08 | 0,10% | 369.075,00 |
| 16.10.2024 | 48,86 | 49,76 | 48,76 | 49,03 | 1,05% | 480.462,00 |
| 15.10.2024 | 49,91 | 50,01 | 48,50 | 48,52 | -4,28% | 890.853,00 |
| 14.10.2024 | 51,67 | 51,77 | 50,66 | 50,69 | -2,39% | 481.598,00 |
| 11.10.2024 | 51,91 | 52,43 | 51,45 | 51,93 | -0,17% | 405.134,00 |
| 10.10.2024 | 51,99 | 52,37 | 51,85 | 52,02 | 0,37% | 297.941,00 |
| 09.10.2024 | 52,55 | 52,66 | 51,68 | 51,83 | -2,41% | 536.713,00 |
| 08.10.2024 | 53,49 | 53,49 | 52,55 | 53,11 | -1,88% | 469.684,00 |
| 07.10.2024 | 53,72 | 54,30 | 53,51 | 54,13 | 1,18% | 547.350,00 |
| 04.10.2024 | 54,75 | 54,84 | 53,33 | 53,50 | -1,47% | 489.970,00 |
| 03.10.2024 | 53,28 | 54,63 | 53,05 | 54,30 | 2,47% | 721.441,00 |
| 02.10.2024 | 52,46 | 53,02 | 52,35 | 52,99 | 3,11% | 618.857,00 |
| 01.10.2024 | 50,88 | 52,23 | 50,55 | 51,39 | -0,33% | 624.651,00 |
| 30.09.2024 | 51,77 | 51,80 | 50,29 | 51,56 | -0,50% | 657.204,00 |
| 27.09.2024 | 51,97 | 52,09 | 51,50 | 51,82 | -0,37% | 412.839,00 |
| 26.09.2024 | 51,25 | 52,25 | 51,19 | 52,01 | 2,77% | 761.705,00 |
| 25.09.2024 | 51,06 | 51,30 | 50,34 | 50,61 | -2,13% | 568.283,00 |
| 24.09.2024 | 51,37 | 51,75 | 50,81 | 51,71 | 1,97% | 570.191,00 |
| 23.09.2024 | 50,36 | 50,94 | 50,09 | 50,71 | 0,94% | 404.029,00 |
| 20.09.2024 | 50,60 | 51,04 | 49,86 | 50,24 | -3,01% | 983.837,00 |
| 19.09.2024 | 51,53 | 51,87 | 51,00 | 51,80 | 2,31% | 530.414,00 |
| 18.09.2024 | 51,19 | 51,56 | 50,59 | 50,63 | -0,63% | 453.883,00 |
| 17.09.2024 | 50,86 | 51,01 | 50,50 | 50,95 | 0,73% | 460.883,00 |
| 16.09.2024 | 49,76 | 50,61 | 49,64 | 50,58 | 2,55% | 568.438,00 |
| 13.09.2024 | 49,49 | 50,31 | 49,21 | 49,32 | 0,39% | 476.373,00 |
| 12.09.2024 | 48,65 | 50,22 | 48,60 | 49,13 | 3,06% | 645.897,00 |
| 11.09.2024 | 47,61 | 48,15 | 47,08 | 47,67 | -1,16% | 827.168,00 |
| 10.09.2024 | 49,53 | 49,58 | 47,40 | 48,23 | -2,37% | 1.061.389,00 |
| 09.09.2024 | 49,45 | 49,95 | 49,20 | 49,40 | -0,92% | 707.920,00 |
| 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 |