2,663€
2,62%
Echtzeit-Aktienkurs Nordic American Tanker
Bid:
Ask:
Aktienkurse zur Nordic American Tanker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 2,59 | 2,67 | 2,59 | 2,65 | 1,97% | 2.219,00 |
| 28.08.2025 | 2,63 | 2,63 | 2,60 | 2,60 | 1,96% | 2.338,00 |
| 26.08.2025 | 2,61 | 2,61 | 2,55 | 2,55 | -2,49% | 2.572,00 |
| 25.08.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 1,52% | 14.446,00 |
| 22.08.2025 | 2,60 | 2,60 | 2,57 | 2,57 | -2,32% | 1.307,00 |
| 21.08.2025 | 2,50 | 2,63 | 2,50 | 2,63 | 7,43% | 5.175,00 |
| 20.08.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -1,61% | 80,00 |
| 19.08.2025 | 2,45 | 2,49 | 2,45 | 2,49 | 3,71% | 2.400,00 |
| 18.08.2025 | 2,45 | 2,45 | 2,40 | 2,40 | -1,88% | 16,00 |
| 15.08.2025 | 2,46 | 2,46 | 2,39 | 2,45 | 1,12% | 7.570,00 |
| 14.08.2025 | 2,46 | 2,46 | 2,42 | 2,42 | -1,39% | 1.850,00 |
| 13.08.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -0,12% | 1,00 |
| 12.08.2025 | 2,43 | 2,46 | 2,43 | 2,46 | 1,53% | 1.400,00 |
| 11.08.2025 | 2,48 | 2,48 | 2,40 | 2,42 | -0,82% | 311,00 |
| 08.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -1,13% | 13.294,00 |
| 07.08.2025 | 2,47 | 2,47 | 2,42 | 2,47 | -1,28% | 808,00 |
| 06.08.2025 | 2,46 | 2,50 | 2,46 | 2,50 | 0,40% | 4.107,00 |
| 05.08.2025 | 2,48 | 2,49 | 2,47 | 2,49 | 2,05% | 4.403,00 |
| 04.08.2025 | 2,37 | 2,44 | 2,37 | 2,44 | 2,22% | 226,00 |
| 01.08.2025 | 2,45 | 2,45 | 2,35 | 2,39 | -2,57% | 14.518,00 |
| 30.07.2025 | 2,48 | 2,48 | 2,42 | 2,45 | 0,45% | 3.173,00 |
| 29.07.2025 | 2,39 | 2,45 | 2,39 | 2,44 | 2,05% | 11.902,00 |
| 28.07.2025 | 2,36 | 2,39 | 2,36 | 2,39 | 1,75% | 1.500,00 |
| 25.07.2025 | 2,34 | 2,38 | 2,31 | 2,35 | 0,38% | 919,00 |
| 24.07.2025 | 2,33 | 2,36 | 2,33 | 2,34 | 3,31% | 1.568,00 |
| 23.07.2025 | 2,33 | 2,33 | 2,27 | 2,27 | -1,01% | 56,00 |
| 22.07.2025 | 2,29 | 2,29 | 2,29 | 2,29 | -0,78% | 30,00 |
| 21.07.2025 | 2,26 | 2,31 | 2,26 | 2,31 | -1,66% | 4.160,00 |
| 18.07.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 0,64% | 815,00 |
| 17.07.2025 | 2,29 | 2,34 | 2,29 | 2,33 | 1,97% | 17.743,00 |
| 16.07.2025 | 2,28 | 2,29 | 2,28 | 2,29 | -1,85% | 691,00 |
| 15.07.2025 | 2,35 | 2,35 | 2,29 | 2,33 | -0,94% | 3.166,00 |
| 14.07.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 3,57% | 50,00 |
| 09.07.2025 | 2,27 | 2,27 | 2,27 | 2,27 | -3,20% | 350,00 |
| 08.07.2025 | 2,36 | 2,36 | 2,32 | 2,34 | -0,38% | 1.901,00 |
| 07.07.2025 | 2,34 | 2,35 | 2,24 | 2,35 | 5,04% | 3.466,00 |
| 02.07.2025 | 2,25 | 2,25 | 2,24 | 2,24 | 0,04% | 10,00 |
| 01.07.2025 | 2,26 | 2,29 | 2,24 | 2,24 | -0,44% | 675,00 |
| 30.06.2025 | 2,34 | 2,36 | 2,22 | 2,25 | -4,90% | 4.246,00 |
| 27.06.2025 | 2,28 | 2,37 | 2,28 | 2,37 | 0,72% | 3.703,00 |
| 26.06.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 2,09% | 213,00 |
| 25.06.2025 | 2,26 | 2,30 | 2,26 | 2,30 | 0,97% | 1.520,00 |
| 24.06.2025 | 2,40 | 2,40 | 2,28 | 2,28 | -6,98% | 5.301,00 |
| 23.06.2025 | 2,41 | 2,50 | 2,41 | 2,45 | 0,74% | 2.181,00 |
| 20.06.2025 | 2,40 | 2,43 | 2,40 | 2,43 | -2,72% | 2.100,00 |
| 19.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,36% | 1.000,00 |
| 18.06.2025 | 2,49 | 2,49 | 2,49 | 2,49 | -0,88% | 3.000,00 |
| 17.06.2025 | 2,43 | 2,51 | 2,43 | 2,51 | 3,72% | 637,00 |
| 16.06.2025 | 2,44 | 2,45 | 2,38 | 2,42 | -0,45% | 14.912,00 |
| 13.06.2025 | 2,35 | 2,43 | 2,35 | 2,43 | 2,23% | 6.385,00 |
| 12.06.2025 | 2,34 | 2,38 | 2,34 | 2,38 | 0,04% | 6.958,00 |
| 11.06.2025 | 2,44 | 2,44 | 2,36 | 2,38 | -1,61% | 2.837,00 |
| 10.06.2025 | 2,39 | 2,42 | 2,39 | 2,42 | -1,23% | 1.604,00 |
| 09.06.2025 | 2,43 | 2,45 | 2,39 | 2,45 | 1,58% | 336,00 |
| 06.06.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -0,04% | 250,00 |
| 05.06.2025 | 2,46 | 2,46 | 2,41 | 2,41 | -1,03% | 1.822,00 |
| 04.06.2025 | 2,39 | 2,44 | 2,39 | 2,44 | 3,18% | 4.755,00 |
| 03.06.2025 | 2,39 | 2,40 | 2,33 | 2,36 | -1,34% | 2.558,00 |
| 02.06.2025 | 2,33 | 2,40 | 2,28 | 2,39 | 3,86% | 7.264,00 |
| 30.05.2025 | 2,28 | 2,30 | 2,28 | 2,30 | -2,33% | 678,00 |
| 29.05.2025 | 2,33 | 2,36 | 2,33 | 2,36 | 0,47% | 1.116,00 |
| 28.05.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -1,34% | 50,00 |
| 27.05.2025 | 2,39 | 2,39 | 2,38 | 2,38 | -0,46% | 2.570,00 |
| 26.05.2025 | 2,34 | 2,39 | 2,34 | 2,39 | 3,33% | 1.952,00 |
| 23.05.2025 | 2,33 | 2,33 | 2,30 | 2,31 | -0,13% | 3.298,00 |
| 22.05.2025 | 2,34 | 2,34 | 2,32 | 2,32 | -1,53% | 705,00 |
| 21.05.2025 | 2,36 | 2,41 | 2,35 | 2,35 | -3,72% | 740,00 |
| 20.05.2025 | 2,45 | 2,45 | 2,41 | 2,44 | 0,41% | 5.230,00 |
| 19.05.2025 | 2,46 | 2,46 | 2,41 | 2,43 | -0,65% | 1.341,00 |
| 16.05.2025 | 2,46 | 2,46 | 2,45 | 2,45 | 2,21% | 1.267,00 |
| 15.05.2025 | 2,39 | 2,40 | 2,35 | 2,40 | 0,33% | 976,00 |
| 14.05.2025 | 2,35 | 2,40 | 2,35 | 2,39 | 1,44% | 2.388,00 |
| 13.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,38% | 1.900,00 |
| 12.05.2025 | 2,40 | 2,42 | 2,35 | 2,35 | 2,76% | 954,00 |
| 09.05.2025 | 2,31 | 2,31 | 2,28 | 2,28 | -2,93% | 850,00 |
| 08.05.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 1,03% | 60,00 |
| 07.05.2025 | 2,37 | 2,38 | 2,32 | 2,33 | -2,35% | 3.438,00 |
| 06.05.2025 | 2,32 | 2,38 | 2,32 | 2,38 | 1,02% | 402,00 |
| 05.05.2025 | 2,31 | 2,41 | 2,31 | 2,36 | 3,51% | 9.117,00 |
| 02.05.2025 | 2,27 | 2,28 | 2,22 | 2,28 | 2,33% | 7.592,00 |
| 30.04.2025 | 2,28 | 2,28 | 2,18 | 2,23 | 0,27% | 39.300,00 |
| 29.04.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -2,29% | 100,00 |
| 28.04.2025 | 2,26 | 2,30 | 2,26 | 2,27 | 0,40% | 1.904,00 |
| 25.04.2025 | 2,26 | 2,27 | 2,26 | 2,27 | 1,98% | 710,00 |
| 24.04.2025 | 2,17 | 2,23 | 2,17 | 2,22 | 2,16% | 477,00 |
| 23.04.2025 | 2,21 | 2,23 | 2,17 | 2,17 | 0,74% | 6.822,00 |
| 22.04.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -1,91% | 4,00 |
| 17.04.2025 | 2,19 | 2,20 | 2,16 | 2,20 | 3,14% | 12.605,00 |
| 16.04.2025 | 2,12 | 2,13 | 2,12 | 2,13 | -1,43% | 12,00 |
| 15.04.2025 | 2,21 | 2,21 | 2,12 | 2,16 | -1,86% | 672,00 |
| 14.04.2025 | 2,27 | 2,27 | 2,21 | 2,21 | 3,38% | 3.000,00 |
| 11.04.2025 | 2,12 | 2,13 | 2,05 | 2,13 | 3,54% | 5.000,00 |
| 10.04.2025 | 2,22 | 2,25 | 2,06 | 2,06 | 0,59% | 18.823,00 |
| 09.04.2025 | 2,06 | 2,08 | 2,04 | 2,05 | -2,62% | 4.754,00 |
| 08.04.2025 | 2,18 | 2,23 | 2,10 | 2,10 | -2,50% | 9.761,00 |
| 07.04.2025 | 1,98 | 2,17 | 1,94 | 2,16 | 6,73% | 13.946,00 |
| 04.04.2025 | 2,15 | 2,15 | 1,97 | 2,02 | -5,91% | 15.981,00 |
| 03.04.2025 | 2,19 | 2,22 | 2,14 | 2,15 | -3,94% | 13.610,00 |
| 02.04.2025 | 2,32 | 2,33 | 2,24 | 2,24 | -3,54% | 2.950,00 |
| 01.04.2025 | 2,30 | 2,32 | 2,27 | 2,32 | 0,74% | 3.477,00 |