58,100$
3,29%
Echtzeit-Aktienkurs International Seaways Inc
Bid:
Ask:
Aktienkurse zur International Seaways Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 57,08 | 58,22 | 56,79 | 58,10 | 3,29% | 84.587,00 |
| 20.01.2026 | 56,07 | 56,71 | 55,48 | 56,25 | -0,21% | 427.839,00 |
| 16.01.2026 | 56,31 | 57,09 | 55,59 | 56,37 | 1,06% | 448.404,00 |
| 15.01.2026 | 57,06 | 57,09 | 54,27 | 55,78 | -1,20% | 443.819,00 |
| 14.01.2026 | 56,71 | 57,36 | 55,74 | 56,46 | 1,09% | 557.219,00 |
| 13.01.2026 | 55,09 | 56,91 | 55,09 | 55,85 | 2,55% | 676.278,00 |
| 12.01.2026 | 54,85 | 55,25 | 53,81 | 54,46 | 0,09% | 671.347,00 |
| 09.01.2026 | 54,66 | 54,67 | 53,30 | 54,41 | -0,18% | 489.302,00 |
| 08.01.2026 | 54,01 | 54,60 | 53,15 | 54,51 | 0,74% | 667.384,00 |
| 07.01.2026 | 50,32 | 54,27 | 49,73 | 54,11 | 11,66% | 1.107.278,00 |
| 06.01.2026 | 47,99 | 48,91 | 47,06 | 48,46 | 3,52% | 725.462,00 |
| 05.01.2026 | 47,33 | 48,45 | 46,79 | 46,81 | -0,38% | 675.068,00 |
| 02.01.2026 | 48,13 | 48,20 | 46,09 | 46,99 | -3,21% | 494.480,00 |
| 31.12.2025 | 49,02 | 49,02 | 48,05 | 48,55 | 0,39% | 301.826,00 |
| 30.12.2025 | 49,45 | 49,45 | 48,26 | 48,36 | -1,61% | 274.523,00 |
| 29.12.2025 | 48,64 | 49,37 | 48,13 | 49,15 | 1,26% | 288.873,00 |
| 26.12.2025 | 48,11 | 48,76 | 47,83 | 48,54 | 1,10% | 204.816,00 |
| 24.12.2025 | 47,76 | 48,32 | 47,63 | 48,01 | 0,29% | 214.181,00 |
| 23.12.2025 | 48,63 | 48,71 | 47,62 | 47,87 | -1,83% | 441.369,00 |
| 22.12.2025 | 48,68 | 49,35 | 48,35 | 48,76 | 0,81% | 442.559,00 |
| 19.12.2025 | 47,93 | 48,71 | 47,59 | 48,37 | 0,52% | 1.302.848,00 |
| 18.12.2025 | 48,74 | 48,85 | 47,71 | 48,12 | -2,02% | 399.620,00 |
| 17.12.2025 | 49,00 | 49,30 | 48,32 | 49,11 | 2,21% | 705.994,00 |
| 16.12.2025 | 48,58 | 48,58 | 47,86 | 48,05 | -1,60% | 546.480,00 |
| 15.12.2025 | 48,33 | 48,92 | 48,02 | 48,83 | 0,58% | 445.262,00 |
| 12.12.2025 | 48,48 | 48,85 | 48,03 | 48,55 | -0,74% | 391.655,00 |
| 11.12.2025 | 49,29 | 49,90 | 48,32 | 48,91 | -0,83% | 648.227,00 |
| 10.12.2025 | 49,62 | 49,72 | 48,30 | 49,32 | -0,40% | 472.225,00 |
| 09.12.2025 | 50,58 | 50,66 | 49,45 | 49,52 | -4,05% | 387.609,00 |
| 08.12.2025 | 51,42 | 52,15 | 51,01 | 51,61 | 0,94% | 713.388,00 |
| 05.12.2025 | 51,57 | 52,31 | 51,03 | 51,13 | -0,97% | 519.530,00 |
| 04.12.2025 | 52,22 | 52,22 | 51,07 | 51,63 | -1,41% | 501.650,00 |
| 03.12.2025 | 52,08 | 53,22 | 52,07 | 52,37 | 1,61% | 501.263,00 |
| 02.12.2025 | 51,20 | 51,73 | 50,50 | 51,54 | 0,10% | 522.723,00 |
| 01.12.2025 | 52,92 | 53,23 | 51,38 | 51,49 | -2,79% | 446.429,00 |
| 28.11.2025 | 52,99 | 53,70 | 52,38 | 52,97 | -0,23% | 319.257,00 |
| 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 |