5,033€
0,69%
Echtzeit-Aktienkurs Nordic American Tankers Ltd.
Bid:
Ask:
Aktienkurse zur Nordic American Tankers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 5,00 | 5,07 | 4,94 | 5,06 | 1,29% | - |
| 07.05.2026 | 4,87 | 5,00 | 4,87 | 5,00 | 1,09% | 1.452,00 |
| 06.05.2026 | 4,96 | 5,06 | 4,89 | 4,94 | -2,87% | 12.853,00 |
| 05.05.2026 | 4,87 | 5,15 | 4,75 | 5,09 | 3,12% | 8.839,00 |
| 04.05.2026 | 4,92 | 5,07 | 4,92 | 4,94 | 4,49% | 13.098,00 |
| 30.04.2026 | 4,75 | 4,78 | 4,72 | 4,72 | -0,55% | 6.556,00 |
| 29.04.2026 | 4,76 | 4,85 | 4,75 | 4,75 | -1,78% | 1.170,00 |
| 28.04.2026 | 4,89 | 4,91 | 4,77 | 4,84 | 1,17% | 5.041,00 |
| 27.04.2026 | 4,67 | 4,79 | 4,59 | 4,78 | 3,06% | 23.824,00 |
| 24.04.2026 | 4,61 | 4,66 | 4,39 | 4,64 | 0,09% | 47.393,00 |
| 23.04.2026 | 4,63 | 4,77 | 4,63 | 4,63 | -1,61% | 137.319,00 |
| 22.04.2026 | 4,85 | 4,94 | 4,63 | 4,71 | -7,83% | 29.362,00 |
| 21.04.2026 | 5,14 | 5,26 | 5,11 | 5,11 | -0,20% | 4.524,00 |
| 20.04.2026 | 5,21 | 5,30 | 4,97 | 5,12 | 0,99% | 7.657,00 |
| 17.04.2026 | 4,95 | 5,26 | 4,95 | 5,07 | 1,81% | 21.903,00 |
| 16.04.2026 | 4,89 | 5,02 | 4,89 | 4,98 | 1,47% | 7.729,00 |
| 15.04.2026 | 4,78 | 5,12 | 4,78 | 4,91 | 0,99% | 18.075,00 |
| 14.04.2026 | 4,92 | 4,93 | 4,75 | 4,86 | -3,19% | 16.692,00 |
| 13.04.2026 | 4,90 | 5,12 | 4,74 | 5,02 | 5,29% | 17.312,00 |
| 10.04.2026 | 5,05 | 5,06 | 4,77 | 4,77 | -6,97% | 14.730,00 |
| 09.04.2026 | 5,18 | 5,29 | 5,04 | 5,13 | -0,77% | 17.691,00 |
| 08.04.2026 | 4,95 | 5,17 | 4,70 | 5,17 | 0,98% | 66.755,00 |
| 07.04.2026 | 5,31 | 5,39 | 5,10 | 5,12 | -4,50% | 17.273,00 |
| 02.04.2026 | 4,90 | 5,38 | 4,90 | 5,36 | 7,83% | 31.924,00 |
| 01.04.2026 | 5,13 | 5,15 | 4,96 | 4,97 | -2,49% | 8.402,00 |
| 31.03.2026 | 5,08 | 5,20 | 4,99 | 5,09 | 1,56% | 21.628,00 |
| 30.03.2026 | 4,88 | 5,04 | 4,87 | 5,02 | 2,26% | 13.525,00 |
| 27.03.2026 | 4,74 | 4,94 | 4,74 | 4,91 | 3,15% | 2.292,00 |
| 26.03.2026 | 4,82 | 5,03 | 4,75 | 4,76 | -3,96% | 19.786,00 |
| 25.03.2026 | 5,09 | 5,09 | 4,79 | 4,95 | -1,53% | 10.456,00 |
| 24.03.2026 | 4,65 | 5,07 | 4,65 | 5,03 | 6,64% | 17.930,00 |
| 23.03.2026 | 4,50 | 4,72 | 4,41 | 4,72 | 4,75% | 26.440,00 |
| 20.03.2026 | 4,75 | 4,81 | 4,50 | 4,50 | -4,74% | 10.058,00 |
| 19.03.2026 | 4,82 | 4,82 | 4,69 | 4,73 | 0,51% | 24.904,00 |
| 18.03.2026 | 4,48 | 4,79 | 4,42 | 4,70 | 4,03% | 13.134,00 |
| 17.03.2026 | 4,64 | 4,68 | 4,46 | 4,52 | 0,11% | 42.870,00 |
| 16.03.2026 | 4,78 | 4,78 | 4,44 | 4,51 | 0,60% | 25.061,00 |
| 13.03.2026 | 4,29 | 4,49 | 4,23 | 4,49 | 4,32% | 21.267,00 |
| 12.03.2026 | 4,75 | 4,75 | 4,30 | 4,30 | -5,66% | 35.970,00 |
| 11.03.2026 | 4,55 | 4,77 | 4,51 | 4,56 | -0,37% | 19.392,00 |
| 10.03.2026 | 4,74 | 4,84 | 4,57 | 4,58 | -7,31% | 63.514,00 |
| 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 | 2,08% | 3,00 |
| 16.12.2025 | 3,01 | 3,01 | 2,91 | 2,93 | 0,48% | - |
| 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 |