2,334€
-2,53%
Echtzeit-Aktienkurs Nordic American Tanker
Bid:
Ask:
Aktienkurse zur Nordic American Tanker Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,36 | 2,36 | 2,35 | 2,35 | -1,88% | 7.855,00 |
| 19.12.2024 | 2,44 | 2,44 | 2,38 | 2,39 | -3,27% | 5.864,00 |
| 18.12.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 2,23% | 40,00 |
| 17.12.2024 | 2,46 | 2,48 | 2,38 | 2,42 | -1,98% | 3.294,00 |
| 16.12.2024 | 2,57 | 2,57 | 2,47 | 2,47 | -0,04% | 8.070,00 |
| 13.12.2024 | 2,58 | 2,58 | 2,47 | 2,47 | -0,76% | 4.464,00 |
| 12.12.2024 | 2,53 | 2,58 | 2,49 | 2,49 | -0,44% | 8.352,00 |
| 11.12.2024 | 2,57 | 2,67 | 2,50 | 2,50 | -3,55% | 20.921,00 |
| 10.12.2024 | 2,51 | 2,59 | 2,51 | 2,59 | 2,65% | 10.367,00 |
| 09.12.2024 | 2,56 | 2,63 | 2,53 | 2,53 | 0,44% | 16.586,00 |
| 06.12.2024 | 2,55 | 2,59 | 2,52 | 2,52 | -3,27% | 10.843,00 |
| 05.12.2024 | 2,65 | 2,65 | 2,60 | 2,60 | 0,70% | 5.885,00 |
| 04.12.2024 | 2,65 | 2,65 | 2,58 | 2,58 | -2,53% | 7.752,00 |
| 03.12.2024 | 2,54 | 2,65 | 2,51 | 2,65 | 5,92% | 12.368,00 |
| 02.12.2024 | 2,60 | 2,61 | 2,50 | 2,50 | -2,23% | 5.551,00 |
| 29.11.2024 | 2,85 | 2,85 | 2,50 | 2,56 | -9,87% | 30.018,00 |
| 28.11.2024 | 2,84 | 2,84 | 2,79 | 2,84 | 2,20% | 1.119,00 |
| 27.11.2024 | 2,75 | 2,78 | 2,71 | 2,78 | 0,07% | 8.532,00 |
| 26.11.2024 | 2,79 | 2,84 | 2,78 | 2,78 | -0,54% | 2.202,00 |
| 25.11.2024 | 2,89 | 2,89 | 2,79 | 2,79 | -2,62% | 6.092,00 |
| 22.11.2024 | 2,87 | 2,87 | 2,87 | 2,87 | 1,60% | 36,00 |
| 21.11.2024 | 2,87 | 2,88 | 2,82 | 2,82 | -1,09% | 1.038,00 |
| 20.11.2024 | 2,88 | 2,90 | 2,85 | 2,85 | -1,28% | 11.262,00 |
| 19.11.2024 | 2,91 | 2,91 | 2,87 | 2,89 | -0,03% | 8.722,00 |
| 18.11.2024 | 2,86 | 2,89 | 2,80 | 2,89 | 1,37% | 15.061,00 |
| 15.11.2024 | 2,91 | 2,91 | 2,81 | 2,85 | -1,08% | 1.792,00 |
| 14.11.2024 | 2,94 | 2,94 | 2,87 | 2,88 | -1,97% | 746,00 |
| 13.11.2024 | 2,83 | 2,94 | 2,83 | 2,94 | 3,52% | 1.160,00 |
| 12.11.2024 | 2,90 | 2,96 | 2,81 | 2,84 | -3,57% | 4.245,00 |
| 11.11.2024 | 2,96 | 2,96 | 2,91 | 2,94 | 0,82% | 2.148,00 |
| 08.11.2024 | 3,07 | 3,07 | 2,92 | 2,92 | -4,04% | 1.100,00 |
| 07.11.2024 | 3,01 | 3,04 | 2,95 | 3,04 | 1,60% | 2.126,00 |
| 06.11.2024 | 2,98 | 3,00 | 2,96 | 3,00 | 6,32% | 3.060,00 |
| 05.11.2024 | 2,94 | 2,94 | 2,82 | 2,82 | -2,22% | 3.080,00 |
| 04.11.2024 | 2,97 | 3,01 | 2,88 | 2,88 | -3,03% | 4.193,00 |
| 01.11.2024 | 3,09 | 3,09 | 2,97 | 2,97 | -1,91% | 163,00 |
| 31.10.2024 | 2,99 | 3,03 | 2,99 | 3,03 | -1,34% | 1.025,00 |
| 29.10.2024 | 3,17 | 3,17 | 3,07 | 3,07 | -0,42% | 5.911,00 |
| 28.10.2024 | 3,11 | 3,13 | 3,03 | 3,08 | -1,44% | 2.662,00 |
| 25.10.2024 | 3,16 | 3,16 | 3,13 | 3,13 | -0,29% | 7.800,00 |
| 24.10.2024 | 3,13 | 3,14 | 3,13 | 3,14 | -0,76% | 2.001,00 |
| 23.10.2024 | 3,21 | 3,26 | 3,16 | 3,16 | -2,56% | 4.067,00 |
| 22.10.2024 | 3,25 | 3,25 | 3,24 | 3,24 | -0,31% | 1.100,00 |
| 21.10.2024 | 3,26 | 3,33 | 3,25 | 3,25 | 0,31% | 758,00 |
| 18.10.2024 | 3,31 | 3,32 | 3,24 | 3,24 | -1,55% | 7.266,00 |
| 17.10.2024 | 3,30 | 3,30 | 3,30 | 3,30 | 0,06% | 1.050,00 |
| 16.10.2024 | 3,26 | 3,35 | 3,26 | 3,29 | -0,06% | 3.558,00 |
| 15.10.2024 | 3,36 | 3,38 | 3,25 | 3,30 | -1,58% | 2.028,00 |
| 14.10.2024 | 3,32 | 3,40 | 3,32 | 3,35 | 0,48% | 1.037,00 |
| 11.10.2024 | 3,35 | 3,35 | 3,33 | 3,33 | -0,24% | 901,00 |
| 10.10.2024 | 3,36 | 3,40 | 3,34 | 3,34 | 0,06% | 4.494,00 |
| 09.10.2024 | 3,40 | 3,40 | 3,34 | 3,34 | -2,05% | 1.280,00 |
| 08.10.2024 | 3,47 | 3,47 | 3,40 | 3,41 | -1,70% | 5.975,00 |
| 07.10.2024 | 3,42 | 3,54 | 3,41 | 3,47 | 1,40% | 3.034,00 |
| 04.10.2024 | 3,47 | 3,47 | 3,42 | 3,42 | 1,15% | 9.508,00 |
| 03.10.2024 | 3,38 | 3,38 | 3,38 | 3,38 | 2,18% | 282,00 |
| 02.10.2024 | 3,35 | 3,38 | 3,29 | 3,31 | 0,24% | 1.869,00 |
| 01.10.2024 | 3,32 | 3,33 | 3,26 | 3,30 | -0,84% | 2.112,00 |
| 30.09.2024 | 3,29 | 3,33 | 3,22 | 3,33 | 2,21% | 5.669,00 |
| 26.09.2024 | 3,18 | 3,26 | 3,18 | 3,26 | -1,60% | 2.298,00 |
| 25.09.2024 | 3,38 | 3,40 | 3,31 | 3,31 | -1,90% | 1.306,00 |
| 24.09.2024 | 3,38 | 3,38 | 3,37 | 3,37 | 1,44% | 1.514,00 |
| 23.09.2024 | 3,32 | 3,33 | 3,32 | 3,33 | 0,39% | 3.377,00 |
| 20.09.2024 | 3,40 | 3,40 | 3,30 | 3,31 | -1,84% | 4.181,00 |
| 19.09.2024 | 3,37 | 3,37 | 3,37 | 3,37 | -0,21% | 2,00 |
| 18.09.2024 | 3,29 | 3,38 | 3,29 | 3,38 | 1,23% | 1.397,00 |
| 17.09.2024 | 3,27 | 3,34 | 3,27 | 3,34 | 0,72% | 1.806,00 |
| 16.09.2024 | 3,31 | 3,32 | 3,25 | 3,32 | 0,73% | 565,00 |
| 13.09.2024 | 3,23 | 3,29 | 3,23 | 3,29 | 1,54% | 330,00 |
| 12.09.2024 | 3,22 | 3,24 | 3,22 | 3,24 | 0,31% | 1.250,00 |
| 11.09.2024 | 3,22 | 3,23 | 3,18 | 3,23 | 1,60% | 650,00 |
| 10.09.2024 | 3,19 | 3,19 | 3,18 | 3,18 | -1,85% | 501,00 |
| 09.09.2024 | 3,29 | 3,36 | 3,24 | 3,24 | -0,28% | 8.647,00 |
| 06.09.2024 | 3,30 | 3,30 | 3,25 | 3,25 | -1,34% | 530,00 |
| 05.09.2024 | 3,30 | 3,30 | 3,27 | 3,29 | 0,40% | 9.410,00 |
| 04.09.2024 | 3,28 | 3,28 | 3,28 | 3,28 | -0,27% | 314,00 |
| 03.09.2024 | 3,39 | 3,39 | 3,26 | 3,29 | -3,01% | 4.850,00 |
| 02.09.2024 | 3,39 | 3,39 | 3,32 | 3,39 | -0,09% | 376,00 |
| 30.08.2024 | 3,27 | 3,40 | 3,22 | 3,40 | 2,88% | 6.437,00 |
| 29.08.2024 | 3,28 | 3,36 | 3,28 | 3,30 | 2,29% | 5.900,00 |
| 28.08.2024 | 3,32 | 3,33 | 3,20 | 3,23 | -1,13% | 1.653,00 |
| 27.08.2024 | 3,31 | 3,31 | 3,24 | 3,26 | -1,12% | 1.361,00 |
| 26.08.2024 | 3,30 | 3,30 | 3,30 | 3,30 | 2,96% | 573,00 |
| 23.08.2024 | 3,24 | 3,24 | 3,21 | 3,21 | -1,57% | 858,00 |
| 22.08.2024 | 3,29 | 3,29 | 3,26 | 3,26 | 0,34% | 1.100,00 |
| 21.08.2024 | 3,27 | 3,27 | 3,25 | 3,25 | -1,01% | 132,00 |
| 20.08.2024 | 3,32 | 3,32 | 3,28 | 3,28 | -0,70% | 480,00 |
| 19.08.2024 | 3,30 | 3,30 | 3,30 | 3,30 | -1,43% | 402,00 |
| 16.08.2024 | 3,35 | 3,35 | 3,35 | 3,35 | 0,06% | 125,00 |
| 15.08.2024 | 3,25 | 3,35 | 3,20 | 3,35 | 3,33% | 992,00 |
| 14.08.2024 | 3,25 | 3,25 | 3,23 | 3,24 | 0,22% | 966,00 |
| 13.08.2024 | 3,31 | 3,31 | 3,23 | 3,23 | -0,55% | 3.802,00 |
| 12.08.2024 | 3,25 | 3,29 | 3,25 | 3,25 | 1,85% | 2.180,00 |
| 09.08.2024 | 3,24 | 3,24 | 3,19 | 3,19 | 1,69% | 1.300,00 |
| 08.08.2024 | 3,18 | 3,18 | 3,14 | 3,14 | -1,94% | 2.001,00 |
| 07.08.2024 | 3,23 | 3,25 | 3,20 | 3,20 | -0,28% | 2.605,00 |
| 06.08.2024 | 3,23 | 3,29 | 3,17 | 3,21 | 3,18% | 6.632,00 |
| 05.08.2024 | 3,26 | 3,26 | 3,11 | 3,11 | -5,10% | 4.594,00 |
| 02.08.2024 | 3,35 | 3,37 | 3,17 | 3,28 | -2,82% | 7.871,00 |
| 01.08.2024 | 3,49 | 3,49 | 3,36 | 3,37 | -2,15% | 2.230,00 |