2,940€
0,96%
Echtzeit-Aktienkurs Nordic American Tankers Ltd.
Bid:
Ask:
Aktienkurse zur Nordic American Tankers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 3,01 | 3,01 | 2,91 | 2,93 | 0,72% | - |
| 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 |
| 10.10.2025 | 2,83 | 2,85 | 2,76 | 2,76 | -3,19% | 5.030,00 |
| 09.10.2025 | 2,82 | 2,86 | 2,76 | 2,85 | 2,92% | 2.874,00 |
| 08.10.2025 | 2,76 | 2,82 | 2,76 | 2,77 | 1,09% | 3.486,00 |
| 07.10.2025 | 2,83 | 2,83 | 2,74 | 2,74 | -3,56% | 285,00 |
| 06.10.2025 | 2,82 | 2,84 | 2,81 | 2,84 | 1,57% | 3.766,00 |
| 03.10.2025 | 2,82 | 2,89 | 2,80 | 2,80 | -0,43% | 5.072,00 |
| 02.10.2025 | 2,81 | 2,85 | 2,81 | 2,81 | -2,09% | 1.657,00 |
| 01.10.2025 | 2,68 | 2,87 | 2,64 | 2,87 | 7,53% | 11.013,00 |
| 30.09.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 0,41% | 4.010,00 |
| 29.09.2025 | 2,71 | 2,77 | 2,60 | 2,66 | -2,14% | 23.667,00 |
| 26.09.2025 | 2,75 | 2,75 | 2,72 | 2,72 | -0,29% | 1.549,00 |
| 25.09.2025 | 2,84 | 2,84 | 2,72 | 2,72 | -3,61% | 1.105,00 |
| 24.09.2025 | 2,87 | 2,88 | 2,81 | 2,83 | -1,29% | 1.726,00 |
| 23.09.2025 | 2,76 | 2,86 | 2,71 | 2,86 | 3,02% | 3.399,00 |
| 22.09.2025 | 2,78 | 2,84 | 2,76 | 2,78 | -0,32% | 14.550,00 |
| 19.09.2025 | 2,78 | 2,79 | 2,78 | 2,79 | 0,61% | 4.922,00 |
| 18.09.2025 | 2,79 | 2,79 | 2,77 | 2,77 | -0,22% | 3.202,00 |
| 17.09.2025 | 2,75 | 2,80 | 2,75 | 2,78 | 2,28% | 5.200,00 |
| 16.09.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -2,72% | 1.900,00 |
| 15.09.2025 | 2,67 | 2,79 | 2,65 | 2,79 | 0,72% | 13.882,00 |
| 12.09.2025 | 2,66 | 2,77 | 2,66 | 2,77 | 0,80% | 11.149,00 |
| 11.09.2025 | 2,74 | 2,75 | 2,74 | 2,75 | 0,73% | 834,00 |
| 10.09.2025 | 2,73 | 2,75 | 2,73 | 2,73 | -0,62% | 4.750,00 |
| 09.09.2025 | 2,74 | 2,75 | 2,74 | 2,75 | -0,72% | 522,00 |
| 08.09.2025 | 2,82 | 2,82 | 2,76 | 2,77 | 0,88% | 1.004,00 |
| 05.09.2025 | 2,79 | 2,79 | 2,74 | 2,74 | -1,40% | 2.860,00 |
| 04.09.2025 | 2,72 | 2,78 | 2,72 | 2,78 | 1,16% | 2.070,00 |
| 03.09.2025 | 2,66 | 2,75 | 2,64 | 2,75 | 3,35% | 6.350,00 |
| 02.09.2025 | 2,68 | 2,69 | 2,66 | 2,66 | 1,14% | 4.428,00 |
| 01.09.2025 | 2,68 | 2,68 | 2,63 | 2,63 | -0,64% | 1.294,00 |
| 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 |