4,838€
-0,88%
Echtzeit-Aktienkurs Nordic American Tanker
Bid:
Ask:
Aktienkurse zur Nordic American Tanker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 5,05 | 5,20 | 4,85 | 4,94 | 1,15% | 93.147,00 |
| 06.03.2026 | 4,86 | 4,92 | 4,75 | 4,88 | 1,20% | 118.440,00 |
| 05.03.2026 | 5,04 | 5,05 | 4,75 | 4,82 | -2,98% | 55.237,00 |
| 04.03.2026 | 5,04 | 5,04 | 4,64 | 4,97 | -0,38% | 47.760,00 |
| 03.03.2026 | 5,19 | 5,54 | 4,74 | 4,99 | -2,12% | 73.971,00 |
| 02.03.2026 | 5,56 | 5,95 | 5,00 | 5,10 | 4,68% | 228.104,00 |
| 27.02.2026 | 4,48 | 4,90 | 4,48 | 4,87 | 5,53% | 22.613,00 |
| 26.02.2026 | 4,32 | 4,62 | 4,05 | 4,62 | 7,78% | 72.965,00 |
| 25.02.2026 | 4,28 | 4,32 | 4,15 | 4,28 | 0,99% | 100.734,00 |
| 24.02.2026 | 4,18 | 4,24 | 4,14 | 4,24 | 1,92% | 3.950,00 |
| 23.02.2026 | 4,17 | 4,18 | 4,11 | 4,16 | -0,43% | 10.630,00 |
| 20.02.2026 | 4,16 | 4,18 | 4,06 | 4,18 | 1,85% | 1.278,00 |
| 19.02.2026 | 4,03 | 4,15 | 4,03 | 4,10 | 1,76% | 17.067,00 |
| 18.02.2026 | 3,91 | 4,03 | 3,88 | 4,03 | 3,65% | 15.185,00 |
| 17.02.2026 | 3,90 | 3,93 | 3,79 | 3,89 | 0,03% | 20.316,00 |
| 16.02.2026 | 3,86 | 3,89 | 3,77 | 3,89 | 1,20% | 3.937,00 |
| 13.02.2026 | 3,75 | 3,85 | 3,75 | 3,84 | 1,94% | 3.153,00 |
| 12.02.2026 | 3,77 | 3,83 | 3,75 | 3,77 | -0,71% | 5.104,00 |
| 11.02.2026 | 3,62 | 3,80 | 3,62 | 3,80 | 2,82% | 18.064,00 |
| 10.02.2026 | 3,61 | 3,69 | 3,61 | 3,69 | 2,78% | 41.425,00 |
| 09.02.2026 | 3,62 | 3,62 | 3,52 | 3,59 | -0,75% | 15.797,00 |
| 06.02.2026 | 3,58 | 3,62 | 3,57 | 3,62 | 2,52% | 4.670,00 |
| 05.02.2026 | 3,55 | 3,56 | 3,53 | 3,53 | 0,17% | 4.430,00 |
| 04.02.2026 | 3,56 | 3,62 | 3,52 | 3,52 | 0,28% | 10.780,00 |
| 03.02.2026 | 3,58 | 3,61 | 3,49 | 3,51 | -0,68% | 10.404,00 |
| 02.02.2026 | 3,44 | 3,54 | 3,44 | 3,54 | 0,51% | 4.239,00 |
| 30.01.2026 | 3,46 | 3,54 | 3,46 | 3,52 | -0,31% | 1.399,00 |
| 29.01.2026 | 3,53 | 3,56 | 3,45 | 3,53 | -0,06% | 890,00 |
| 28.01.2026 | 3,46 | 3,53 | 3,45 | 3,53 | 3,03% | 8.227,00 |
| 27.01.2026 | 3,44 | 3,62 | 3,40 | 3,43 | -0,84% | 12.388,00 |
| 26.01.2026 | 3,40 | 3,52 | 3,40 | 3,46 | 0,32% | 75.293,00 |
| 23.01.2026 | 3,45 | 3,45 | 3,40 | 3,45 | 0,44% | 2.819,00 |
| 22.01.2026 | 3,54 | 3,56 | 3,40 | 3,43 | -0,03% | 11.539,00 |
| 21.01.2026 | 3,44 | 3,50 | 3,41 | 3,43 | -2,00% | 9.531,00 |
| 20.01.2026 | 3,50 | 3,54 | 3,43 | 3,50 | 0,00% | 10.813,00 |
| 19.01.2026 | 3,56 | 3,61 | 3,47 | 3,50 | -0,14% | 16.064,00 |
| 16.01.2026 | 3,54 | 3,61 | 3,51 | 3,51 | -0,93% | 27.572,00 |
| 15.01.2026 | 3,48 | 3,54 | 3,40 | 3,54 | 1,75% | 31.760,00 |
| 14.01.2026 | 3,40 | 3,56 | 3,40 | 3,48 | -0,40% | 23.155,00 |
| 13.01.2026 | 3,40 | 3,49 | 3,36 | 3,49 | 5,40% | 4.338,00 |
| 12.01.2026 | 3,39 | 3,40 | 3,32 | 3,32 | -0,12% | 2.023,00 |
| 09.01.2026 | 3,32 | 3,36 | 3,28 | 3,32 | -1,57% | 5.215,00 |
| 08.01.2026 | 3,22 | 3,37 | 3,17 | 3,37 | 4,72% | 15.054,00 |
| 07.01.2026 | 2,97 | 3,22 | 2,97 | 3,22 | 8,67% | 15.779,00 |
| 06.01.2026 | 2,94 | 2,98 | 2,93 | 2,96 | 0,51% | 10.128,00 |
| 05.01.2026 | 2,96 | 3,10 | 2,94 | 2,95 | 3,00% | 9.204,00 |
| 02.01.2026 | 2,96 | 2,96 | 2,86 | 2,86 | -3,21% | 4.156,00 |
| 30.12.2025 | 2,98 | 2,99 | 2,90 | 2,96 | 0,54% | 11.334,00 |
| 29.12.2025 | 2,86 | 2,94 | 2,86 | 2,94 | 2,37% | 11.618,00 |
| 23.12.2025 | 2,93 | 2,93 | 2,87 | 2,87 | -3,66% | 4.237,00 |
| 22.12.2025 | 2,91 | 2,98 | 2,91 | 2,98 | 2,16% | 1.150,00 |
| 19.12.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 1,04% | 350,00 |
| 18.12.2025 | 2,90 | 2,90 | 2,89 | 2,89 | -3,28% | 2.637,00 |
| 17.12.2025 | 2,99 | 2,99 | 2,99 | 2,99 | 2,58% | 3,00 |
| 15.12.2025 | 2,98 | 3,00 | 2,91 | 2,91 | -1,05% | 4.171,00 |
| 12.12.2025 | 2,98 | 2,99 | 2,94 | 2,94 | 0,31% | 9.957,00 |
| 11.12.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -1,91% | 1.000,00 |
| 10.12.2025 | 3,07 | 3,07 | 2,92 | 2,99 | -2,29% | 5.836,00 |
| 09.12.2025 | 3,04 | 3,07 | 3,04 | 3,06 | -0,97% | 1.903,00 |
| 08.12.2025 | 3,13 | 3,14 | 3,07 | 3,09 | -3,32% | 16.795,00 |
| 05.12.2025 | 3,19 | 3,25 | 3,19 | 3,20 | 1,59% | 1.176,00 |
| 04.12.2025 | 3,15 | 3,15 | 3,15 | 3,15 | -2,36% | 1.321,00 |
| 03.12.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 4,61% | 3.049,00 |
| 02.12.2025 | 3,17 | 3,18 | 3,08 | 3,08 | -1,97% | 5.101,00 |
| 01.12.2025 | 3,05 | 3,26 | 3,05 | 3,14 | 2,75% | 9.384,00 |
| 28.11.2025 | 3,29 | 3,34 | 3,06 | 3,06 | -3,32% | 8.900,00 |
| 27.11.2025 | 2,95 | 3,19 | 2,80 | 3,16 | -1,13% | 20.228,00 |
| 26.11.2025 | 3,27 | 3,27 | 3,20 | 3,20 | -2,08% | 14.716,00 |
| 25.11.2025 | 3,34 | 3,34 | 3,27 | 3,27 | -2,91% | 101,00 |
| 24.11.2025 | 3,32 | 3,38 | 3,32 | 3,37 | 1,39% | 2.017,00 |
| 21.11.2025 | 3,21 | 3,32 | 3,18 | 3,32 | 2,37% | 6.222,00 |
| 20.11.2025 | 3,24 | 3,24 | 3,24 | 3,24 | -0,37% | 325,00 |
| 19.11.2025 | 3,34 | 3,34 | 3,26 | 3,26 | -3,78% | 2.201,00 |
| 18.11.2025 | 3,25 | 3,38 | 3,25 | 3,38 | 5,06% | 9.288,00 |
| 17.11.2025 | 3,24 | 3,24 | 3,18 | 3,22 | 3,87% | 1.078,00 |
| 14.11.2025 | 3,13 | 3,13 | 3,10 | 3,10 | -2,67% | 249,00 |
| 13.11.2025 | 3,13 | 3,19 | 3,13 | 3,19 | 1,59% | 497,00 |
| 12.11.2025 | 3,15 | 3,15 | 3,14 | 3,14 | 0,42% | 7.299,00 |
| 11.11.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 2,83% | 880,00 |
| 10.11.2025 | 3,05 | 3,05 | 3,04 | 3,04 | -0,88% | 280,00 |
| 07.11.2025 | 3,15 | 3,15 | 3,06 | 3,06 | -0,55% | 3.849,00 |
| 06.11.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 3,29% | 3.674,00 |
| 05.11.2025 | 3,04 | 3,04 | 2,98 | 2,98 | -2,23% | 3.531,00 |
| 04.11.2025 | 3,04 | 3,11 | 3,04 | 3,05 | -3,17% | 5.290,00 |
| 03.11.2025 | 3,19 | 3,22 | 3,15 | 3,15 | -0,94% | 6.415,00 |
| 31.10.2025 | 3,21 | 3,21 | 3,18 | 3,18 | -0,62% | 800,00 |
| 30.10.2025 | 3,17 | 3,20 | 3,17 | 3,20 | -0,44% | 2.413,00 |
| 29.10.2025 | 3,18 | 3,21 | 3,18 | 3,21 | 1,71% | 2.805,00 |
| 28.10.2025 | 3,11 | 3,16 | 3,11 | 3,16 | 3,95% | 13.316,00 |
| 27.10.2025 | 3,07 | 3,07 | 3,04 | 3,04 | -0,49% | 550,00 |
| 24.10.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -0,81% | 680,00 |
| 23.10.2025 | 3,03 | 3,09 | 2,97 | 3,08 | 5,12% | 27.506,00 |
| 22.10.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -2,43% | 100,00 |
| 21.10.2025 | 3,02 | 3,02 | 3,00 | 3,00 | -0,66% | 800,00 |
| 20.10.2025 | 3,01 | 3,02 | 3,00 | 3,02 | 1,78% | 7.063,00 |
| 17.10.2025 | 2,84 | 2,97 | 2,82 | 2,97 | 4,91% | 19.606,00 |
| 16.10.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 1,00% | 1.400,00 |
| 15.10.2025 | 2,77 | 2,80 | 2,74 | 2,80 | 5,14% | 2.453,00 |
| 14.10.2025 | 2,75 | 2,75 | 2,67 | 2,67 | -3,75% | 6.743,00 |
| 13.10.2025 | 2,76 | 2,79 | 2,76 | 2,77 | 0,36% | 3.043,00 |