2,247€
1,17%
Echtzeit-Aktienkurs Nordic American Tankers Ltd.
Bid:
Ask:
Aktienkurse zur Nordic American Tankers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 8,32% | 12.605,00 |
| 16.04.2025 | 2,10 | 2,10 | 2,03 | 2,03 | -3,97% | - |
| 15.04.2025 | 2,17 | 2,17 | 2,12 | 2,12 | -0,47% | - |
| 14.04.2025 | 2,21 | 2,22 | 2,13 | 2,13 | -0,38% | - |
| 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 |
| 31.03.2025 | 2,35 | 2,35 | 2,30 | 2,30 | 0,04% | 5.708,00 |
| 28.03.2025 | 2,36 | 2,38 | 2,30 | 2,30 | -1,29% | 5.200,00 |
| 27.03.2025 | 2,44 | 2,44 | 2,33 | 2,33 | -2,67% | 9.394,00 |
| 26.03.2025 | 2,41 | 2,41 | 2,39 | 2,39 | 0,55% | 1.106,00 |
| 25.03.2025 | 2,33 | 2,43 | 2,33 | 2,38 | 3,16% | 17.193,00 |
| 24.03.2025 | 2,44 | 2,44 | 2,31 | 2,31 | -3,99% | 7.217,00 |
| 21.03.2025 | 2,48 | 2,48 | 2,39 | 2,40 | -1,35% | 3.025,00 |
| 20.03.2025 | 2,40 | 2,45 | 2,40 | 2,44 | -0,04% | 4.250,00 |
| 19.03.2025 | 2,40 | 2,44 | 2,40 | 2,44 | 1,58% | 4.017,00 |
| 18.03.2025 | 2,45 | 2,46 | 2,40 | 2,40 | -2,24% | 738,00 |
| 17.03.2025 | 2,35 | 2,46 | 2,27 | 2,46 | 13,66% | 13.839,00 |
| 14.03.2025 | 2,32 | 2,32 | 2,16 | 2,16 | -3,36% | 25.060,00 |
| 12.03.2025 | 2,25 | 2,29 | 2,22 | 2,24 | -0,53% | 7.865,00 |
| 11.03.2025 | 2,30 | 2,30 | 2,25 | 2,25 | 0,31% | 17.886,00 |
| 10.03.2025 | 2,31 | 2,31 | 2,22 | 2,24 | -5,04% | 25.058,00 |
| 07.03.2025 | 2,37 | 2,37 | 2,32 | 2,36 | 0,98% | 3.248,00 |
| 06.03.2025 | 2,26 | 2,34 | 2,26 | 2,34 | 2,01% | 6.992,00 |
| 05.03.2025 | 2,40 | 2,40 | 2,29 | 2,29 | -0,48% | 7.580,00 |
| 04.03.2025 | 2,31 | 2,35 | 2,30 | 2,30 | -2,87% | 3.709,00 |
| 03.03.2025 | 2,36 | 2,41 | 2,36 | 2,37 | 0,51% | 21.865,00 |
| 28.02.2025 | 2,40 | 2,41 | 2,35 | 2,36 | -0,80% | 7.688,00 |
| 27.02.2025 | 2,45 | 2,45 | 2,38 | 2,38 | -2,38% | 12.184,00 |
| 26.02.2025 | 2,49 | 2,50 | 2,40 | 2,43 | -1,54% | 7.824,00 |
| 25.02.2025 | 2,52 | 2,52 | 2,47 | 2,47 | -2,29% | 4.440,00 |
| 24.02.2025 | 2,55 | 2,58 | 2,49 | 2,53 | -0,20% | 6.797,00 |
| 21.02.2025 | 2,49 | 2,54 | 2,49 | 2,54 | -0,08% | 3.008,00 |
| 20.02.2025 | 2,59 | 2,59 | 2,49 | 2,54 | 0,67% | 4.375,00 |
| 19.02.2025 | 2,52 | 2,57 | 2,52 | 2,52 | -1,52% | 2.722,00 |
| 18.02.2025 | 2,60 | 2,62 | 2,56 | 2,56 | -1,58% | 2.301,00 |
| 17.02.2025 | 2,55 | 2,60 | 2,53 | 2,60 | 2,93% | 4.274,00 |
| 14.02.2025 | 2,51 | 2,55 | 2,51 | 2,53 | -2,17% | 3.171,00 |
| 13.02.2025 | 2,63 | 2,64 | 2,58 | 2,58 | -1,94% | 6.362,00 |
| 12.02.2025 | 2,63 | 2,63 | 2,62 | 2,63 | -0,68% | 3.186,00 |
| 11.02.2025 | 2,67 | 2,67 | 2,64 | 2,65 | -0,38% | 2.849,00 |
| 10.02.2025 | 2,66 | 2,69 | 2,65 | 2,66 | -0,22% | 5.893,00 |
| 07.02.2025 | 2,66 | 2,67 | 2,62 | 2,67 | 0,64% | 5.795,00 |
| 06.02.2025 | 2,70 | 2,75 | 2,65 | 2,65 | -2,61% | 5.646,00 |
| 05.02.2025 | 2,73 | 2,75 | 2,68 | 2,72 | -0,07% | 4.678,00 |
| 04.02.2025 | 2,62 | 2,73 | 2,62 | 2,72 | 2,68% | 2.501,00 |
| 03.02.2025 | 2,62 | 2,65 | 2,62 | 2,65 | -1,60% | 5.065,00 |
| 31.01.2025 | 2,69 | 2,70 | 2,69 | 2,70 | 1,77% | 1.500,00 |
| 30.01.2025 | 2,63 | 2,65 | 2,63 | 2,65 | 2,44% | 2.485,00 |
| 29.01.2025 | 2,57 | 2,61 | 2,53 | 2,59 | 3,77% | 5.827,00 |
| 28.01.2025 | 2,53 | 2,55 | 2,49 | 2,49 | 0,04% | 2.311,00 |
| 27.01.2025 | 2,51 | 2,56 | 2,49 | 2,49 | -0,52% | 17.612,00 |
| 24.01.2025 | 2,59 | 2,59 | 2,46 | 2,50 | -3,77% | 7.735,00 |
| 23.01.2025 | 2,58 | 2,60 | 2,56 | 2,60 | 0,66% | 3.462,00 |
| 22.01.2025 | 2,59 | 2,59 | 2,54 | 2,58 | -0,39% | 6.300,00 |
| 21.01.2025 | 2,81 | 2,84 | 2,59 | 2,59 | -6,89% | 9.421,00 |
| 20.01.2025 | 2,71 | 2,90 | 2,66 | 2,79 | 3,61% | 6.344,00 |
| 17.01.2025 | 2,73 | 2,73 | 2,69 | 2,69 | -2,92% | 300,00 |
| 16.01.2025 | 2,80 | 2,80 | 2,77 | 2,77 | -2,12% | 1.191,00 |
| 15.01.2025 | 2,91 | 2,96 | 2,82 | 2,83 | -1,74% | 9.949,00 |
| 14.01.2025 | 2,93 | 2,95 | 2,86 | 2,88 | -0,89% | 2.148,00 |
| 13.01.2025 | 2,83 | 2,95 | 2,83 | 2,91 | 3,79% | 1.418,00 |
| 10.01.2025 | 2,67 | 2,82 | 2,67 | 2,80 | 5,90% | 18.345,00 |
| 09.01.2025 | 2,67 | 2,67 | 2,62 | 2,64 | 1,46% | 5.010,00 |
| 08.01.2025 | 2,65 | 2,66 | 2,61 | 2,61 | -0,15% | 1.745,00 |
| 07.01.2025 | 2,47 | 2,61 | 2,45 | 2,61 | 4,69% | 5.110,00 |
| 06.01.2025 | 2,47 | 2,49 | 2,46 | 2,49 | 1,84% | 6.790,00 |
| 03.01.2025 | 2,52 | 2,53 | 2,42 | 2,45 | -2,74% | 12.904,00 |
| 02.01.2025 | 2,44 | 2,55 | 2,40 | 2,52 | 4,88% | 8.438,00 |
| 30.12.2024 | 2,34 | 2,40 | 2,34 | 2,40 | 0,84% | 4.001,00 |
| 27.12.2024 | 2,40 | 2,42 | 2,35 | 2,38 | 2,01% | 5.134,00 |
| 23.12.2024 | 2,39 | 2,39 | 2,33 | 2,33 | -0,68% | 1.505,00 |
| 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 |