75,640$
1,54%
Echtzeit-Aktienkurs International Seaways Inc
Bid:
Ask:
Aktienkurse zur International Seaways Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 74,12 | 75,66 | 73,00 | 75,64 | 1,54% | 31.027,00 |
| 15.04.2026 | 74,50 | 76,00 | 73,54 | 74,49 | 2,76% | 486.768,00 |
| 14.04.2026 | 75,96 | 76,05 | 72,31 | 72,49 | -3,62% | 365.235,00 |
| 13.04.2026 | 74,59 | 77,01 | 74,34 | 75,21 | 1,83% | 467.234,00 |
| 10.04.2026 | 73,68 | 74,58 | 72,34 | 73,86 | -1,45% | 420.348,00 |
| 09.04.2026 | 76,90 | 77,59 | 73,82 | 74,95 | -1,91% | 611.335,00 |
| 08.04.2026 | 71,86 | 76,42 | 71,30 | 76,41 | 3,72% | 560.272,00 |
| 07.04.2026 | 76,21 | 77,11 | 73,33 | 73,67 | -2,72% | 724.362,00 |
| 06.04.2026 | 75,38 | 76,21 | 74,02 | 75,73 | 0,46% | 453.025,00 |
| 02.04.2026 | 71,15 | 75,72 | 70,59 | 75,38 | 4,36% | 432.152,00 |
| 01.04.2026 | 72,72 | 73,85 | 71,31 | 72,23 | -0,89% | 453.786,00 |
| 31.03.2026 | 71,29 | 73,45 | 71,16 | 72,88 | 2,75% | 502.183,00 |
| 30.03.2026 | 71,61 | 72,49 | 69,83 | 70,93 | -0,32% | 684.744,00 |
| 27.03.2026 | 69,73 | 71,37 | 68,95 | 71,16 | 1,64% | 312.057,00 |
| 26.03.2026 | 71,21 | 72,05 | 69,82 | 70,01 | -0,37% | 351.013,00 |
| 25.03.2026 | 72,37 | 72,56 | 69,40 | 70,27 | -3,94% | 410.121,00 |
| 24.03.2026 | 71,03 | 73,61 | 70,56 | 73,15 | 4,50% | 439.691,00 |
| 23.03.2026 | 67,76 | 70,40 | 67,31 | 70,00 | 3,32% | 495.110,00 |
| 20.03.2026 | 70,53 | 70,55 | 67,31 | 67,75 | -5,30% | 1.136.207,00 |
| 19.03.2026 | 68,29 | 71,94 | 67,65 | 71,54 | 3,17% | 519.509,00 |
| 18.03.2026 | 69,00 | 70,95 | 68,24 | 69,34 | 2,38% | 741.280,00 |
| 17.03.2026 | 69,20 | 69,68 | 67,14 | 67,73 | -1,31% | 516.043,00 |
| 16.03.2026 | 66,52 | 68,72 | 66,44 | 68,63 | 4,13% | 547.840,00 |
| 13.03.2026 | 66,16 | 66,97 | 65,42 | 65,91 | -1,24% | 478.591,00 |
| 12.03.2026 | 69,56 | 69,57 | 66,64 | 66,74 | -5,23% | 741.389,00 |
| 11.03.2026 | 72,21 | 72,71 | 69,67 | 70,42 | -4,02% | 612.884,00 |
| 10.03.2026 | 75,04 | 76,76 | 73,04 | 73,37 | -3,15% | 780.875,00 |
| 09.03.2026 | 74,00 | 77,44 | 73,50 | 75,76 | 4,63% | 1.598.945,00 |
| 06.03.2026 | 71,18 | 72,70 | 70,01 | 72,41 | -0,19% | 607.565,00 |
| 05.03.2026 | 74,52 | 74,79 | 71,40 | 72,55 | -3,83% | 911.563,00 |
| 04.03.2026 | 74,02 | 76,11 | 73,50 | 75,44 | -0,22% | 694.974,00 |
| 03.03.2026 | 73,50 | 76,82 | 72,98 | 75,61 | -1,16% | 893.335,00 |
| 02.03.2026 | 78,32 | 78,51 | 74,09 | 76,50 | 1,28% | 1.165.636,00 |
| 27.02.2026 | 73,39 | 75,64 | 72,12 | 75,53 | 4,16% | 1.171.744,00 |
| 26.02.2026 | 71,60 | 72,73 | 68,88 | 72,51 | 4,30% | 840.228,00 |
| 25.02.2026 | 70,00 | 70,37 | 69,02 | 69,52 | -0,37% | 658.940,00 |
| 24.02.2026 | 67,71 | 69,95 | 67,16 | 69,78 | 4,06% | 511.790,00 |
| 23.02.2026 | 66,80 | 67,40 | 65,87 | 67,06 | -0,61% | 414.452,00 |
| 20.02.2026 | 66,64 | 67,49 | 65,88 | 67,47 | 0,66% | 518.797,00 |
| 19.02.2026 | 66,00 | 67,45 | 65,42 | 67,03 | 2,54% | 481.373,00 |
| 18.02.2026 | 65,09 | 66,68 | 64,92 | 65,37 | 1,47% | 672.308,00 |
| 17.02.2026 | 63,50 | 64,68 | 62,80 | 64,42 | 0,73% | 306.551,00 |
| 13.02.2026 | 62,10 | 63,95 | 61,96 | 63,95 | 3,03% | 343.925,00 |
| 12.02.2026 | 63,19 | 63,59 | 61,69 | 62,07 | -1,27% | 464.011,00 |
| 11.02.2026 | 61,85 | 62,96 | 61,04 | 62,87 | 3,68% | 506.476,00 |
| 10.02.2026 | 60,50 | 61,04 | 60,26 | 60,64 | -0,62% | 468.208,00 |
| 09.02.2026 | 60,98 | 61,56 | 60,59 | 61,02 | -0,07% | 367.238,00 |
| 06.02.2026 | 58,64 | 61,25 | 58,64 | 61,06 | 4,16% | 323.282,00 |
| 05.02.2026 | 58,36 | 59,99 | 58,00 | 58,62 | -0,58% | 436.807,00 |
| 04.02.2026 | 61,05 | 61,05 | 58,73 | 58,96 | -3,38% | 576.706,00 |
| 03.02.2026 | 60,75 | 61,20 | 59,00 | 61,02 | 1,06% | 409.134,00 |
| 02.02.2026 | 58,56 | 60,83 | 58,19 | 60,38 | 1,22% | 412.684,00 |
| 30.01.2026 | 58,63 | 60,43 | 58,60 | 59,65 | 0,56% | 758.793,00 |
| 29.01.2026 | 60,46 | 60,59 | 58,20 | 59,32 | -0,57% | 632.063,00 |
| 28.01.2026 | 57,72 | 60,00 | 57,69 | 59,66 | 3,85% | 532.707,00 |
| 27.01.2026 | 56,90 | 58,11 | 56,90 | 57,45 | 0,67% | 472.200,00 |
| 26.01.2026 | 57,98 | 58,89 | 56,83 | 57,07 | -0,33% | 578.284,00 |
| 23.01.2026 | 58,43 | 58,98 | 57,06 | 57,26 | 1,71% | 515.514,00 |
| 22.01.2026 | 57,95 | 58,06 | 55,83 | 56,30 | -3,05% | 497.540,00 |
| 21.01.2026 | 57,18 | 58,25 | 56,72 | 58,07 | 3,24% | 610.401,00 |
| 20.01.2026 | 55,83 | 56,71 | 55,48 | 56,25 | -0,21% | 427.936,00 |
| 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% | 447.211,00 |
| 14.01.2026 | 56,70 | 57,36 | 55,74 | 56,46 | 1,09% | 557.933,00 |
| 13.01.2026 | 55,09 | 56,91 | 55,09 | 55,85 | 2,55% | 676.613,00 |
| 12.01.2026 | 54,92 | 55,25 | 53,81 | 54,46 | 0,09% | 671.384,00 |
| 09.01.2026 | 54,66 | 54,67 | 53,30 | 54,41 | -0,18% | 489.302,00 |
| 08.01.2026 | 54,14 | 54,60 | 53,15 | 54,51 | 0,74% | 671.976,00 |
| 07.01.2026 | 50,25 | 54,27 | 49,73 | 54,11 | 11,66% | 1.107.551,00 |
| 06.01.2026 | 47,99 | 48,91 | 47,06 | 48,46 | 3,52% | 727.928,00 |
| 05.01.2026 | 47,43 | 48,45 | 46,79 | 46,81 | -0,38% | 675.400,00 |
| 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 | 49,33 | 49,45 | 48,26 | 48,36 | -1,61% | 280.639,00 |
| 29.12.2025 | 48,45 | 49,37 | 48,13 | 49,15 | 1,26% | 288.940,00 |
| 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 | 48,71 | 48,71 | 47,62 | 47,87 | -1,83% | 441.375,00 |
| 22.12.2025 | 48,68 | 49,35 | 48,35 | 48,76 | 0,81% | 442.562,00 |
| 19.12.2025 | 47,93 | 48,71 | 47,59 | 48,37 | 0,52% | 1.302.848,00 |
| 18.12.2025 | 48,64 | 48,85 | 47,71 | 48,12 | -2,02% | 404.354,00 |
| 17.12.2025 | 49,01 | 49,30 | 48,32 | 49,11 | 2,21% | 708.504,00 |
| 16.12.2025 | 48,51 | 48,58 | 47,86 | 48,05 | -1,60% | 556.136,00 |
| 15.12.2025 | 48,26 | 48,92 | 48,02 | 48,83 | 0,58% | 445.276,00 |
| 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% | 648.441,00 |
| 10.12.2025 | 49,62 | 49,72 | 48,30 | 49,32 | -0,40% | 475.286,00 |
| 09.12.2025 | 50,66 | 50,66 | 49,45 | 49,52 | -4,05% | 387.630,00 |
| 08.12.2025 | 51,64 | 52,15 | 51,01 | 51,61 | 0,94% | 715.369,00 |
| 05.12.2025 | 51,57 | 52,31 | 51,03 | 51,13 | -0,97% | 519.530,00 |
| 04.12.2025 | 52,20 | 52,22 | 51,07 | 51,63 | -1,41% | 501.751,00 |
| 03.12.2025 | 52,21 | 53,22 | 52,07 | 52,37 | 1,61% | 501.924,00 |
| 02.12.2025 | 51,24 | 51,73 | 50,50 | 51,54 | 0,10% | 523.008,00 |
| 01.12.2025 | 53,18 | 53,23 | 51,38 | 51,49 | -2,79% | 446.643,00 |
| 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% | 668.220,00 |
| 21.11.2025 | 53,54 | 54,77 | 52,71 | 54,49 | 2,79% | 395.795,00 |
| 20.11.2025 | 54,06 | 55,18 | 52,97 | 53,01 | -1,40% | 447.855,00 |