33,310$
0,33%
Echtzeit-Aktienkurs International Seaways Inc
Bid:
Ask:
Aktienkurse zur International Seaways Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 33,26 | 33,86 | 33,12 | 33,32 | 0,36% | 482.853,00 |
| 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 |
| 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 |