17,228€
0,08%
Echtzeit-Aktienkurs Norwegian Cruise Line Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Norwegian Cruise Line Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 17,17 | 17,43 | 17,13 | 17,13 | -0,48% | - |
| 27.06.2025 | 16,59 | 17,26 | 16,59 | 17,21 | 4,85% | 32.587,00 |
| 26.06.2025 | 16,38 | 16,54 | 16,30 | 16,42 | 0,84% | 7.468,00 |
| 25.06.2025 | 16,80 | 16,84 | 16,25 | 16,28 | -2,50% | 9.702,00 |
| 24.06.2025 | 16,40 | 17,18 | 16,30 | 16,70 | 4,04% | 82.394,00 |
| 23.06.2025 | 16,28 | 16,39 | 15,11 | 16,05 | -2,24% | 85.108,00 |
| 20.06.2025 | 15,91 | 16,42 | 15,88 | 16,42 | 3,92% | 18.449,00 |
| 19.06.2025 | 15,92 | 15,92 | 15,67 | 15,80 | -1,55% | 2.807,00 |
| 18.06.2025 | 15,77 | 16,05 | 15,50 | 16,05 | 1,49% | 12.745,00 |
| 17.06.2025 | 15,67 | 16,09 | 15,67 | 15,81 | -1,18% | 4.764,00 |
| 16.06.2025 | 15,36 | 16,01 | 15,36 | 16,00 | 4,97% | 87.631,00 |
| 13.06.2025 | 15,90 | 16,00 | 15,24 | 15,24 | -5,60% | 25.688,00 |
| 12.06.2025 | 16,57 | 16,61 | 16,00 | 16,15 | -3,06% | 26.000,00 |
| 11.06.2025 | 17,16 | 17,30 | 16,55 | 16,66 | -3,61% | 15.437,00 |
| 10.06.2025 | 17,27 | 17,34 | 17,07 | 17,28 | 1,41% | 6.021,00 |
| 09.06.2025 | 17,04 | 17,66 | 17,04 | 17,04 | -0,04% | 7.401,00 |
| 06.06.2025 | 16,90 | 17,34 | 16,80 | 17,05 | 1,40% | 34.893,00 |
| 05.06.2025 | 16,17 | 17,23 | 16,02 | 16,81 | 4,32% | 39.780,00 |
| 04.06.2025 | 16,15 | 16,21 | 15,85 | 16,11 | 0,02% | 7.426,00 |
| 03.06.2025 | 15,48 | 16,11 | 15,33 | 16,11 | 4,06% | 8.632,00 |
| 02.06.2025 | 15,36 | 15,48 | 15,14 | 15,48 | -1,00% | 5.491,00 |
| 30.05.2025 | 15,47 | 15,64 | 15,36 | 15,64 | 1,22% | 4.223,00 |
| 29.05.2025 | 16,11 | 16,22 | 15,40 | 15,45 | -0,81% | 16.135,00 |
| 28.05.2025 | 16,09 | 16,09 | 15,58 | 15,58 | -2,04% | 14.483,00 |
| 27.05.2025 | 15,42 | 16,15 | 15,42 | 15,90 | 1,52% | 22.929,00 |
| 26.05.2025 | 15,24 | 16,09 | 15,24 | 15,66 | 2,76% | 26.130,00 |
| 23.05.2025 | 15,53 | 15,66 | 14,70 | 15,24 | -2,02% | 49.285,00 |
| 22.05.2025 | 15,08 | 15,60 | 15,08 | 15,56 | 2,09% | 21.958,00 |
| 21.05.2025 | 16,03 | 16,03 | 15,15 | 15,24 | -5,59% | 73.800,00 |
| 20.05.2025 | 16,70 | 16,88 | 16,03 | 16,14 | -3,93% | 17.348,00 |
| 19.05.2025 | 16,94 | 16,94 | 16,42 | 16,80 | -2,83% | 19.619,00 |
| 16.05.2025 | 17,10 | 17,34 | 17,06 | 17,29 | 0,31% | 6.212,00 |
| 15.05.2025 | 17,27 | 17,32 | 16,85 | 17,24 | -1,14% | 11.721,00 |
| 14.05.2025 | 17,35 | 17,50 | 17,10 | 17,43 | 0,52% | 12.979,00 |
| 13.05.2025 | 17,26 | 17,48 | 17,13 | 17,34 | 0,66% | 43.160,00 |
| 12.05.2025 | 16,23 | 17,36 | 16,20 | 17,23 | 9,40% | 54.197,00 |
| 09.05.2025 | 16,00 | 16,11 | 15,52 | 15,75 | -1,08% | 7.749,00 |
| 08.05.2025 | 15,55 | 16,07 | 15,39 | 15,92 | 4,75% | 27.615,00 |
| 07.05.2025 | 15,39 | 15,63 | 15,20 | 15,20 | 0,18% | 9.861,00 |
| 06.05.2025 | 15,30 | 15,41 | 14,93 | 15,17 | -1,68% | 18.814,00 |
| 05.05.2025 | 15,29 | 15,63 | 14,93 | 15,43 | 0,59% | 25.185,00 |
| 02.05.2025 | 14,47 | 15,49 | 14,44 | 15,34 | 8,50% | 26.380,00 |
| 30.04.2025 | 15,27 | 15,27 | 13,49 | 14,14 | -7,47% | 53.417,00 |
| 29.04.2025 | 15,40 | 15,79 | 14,97 | 15,28 | -0,29% | 28.445,00 |
| 28.04.2025 | 15,16 | 15,90 | 15,11 | 15,33 | 2,11% | 14.729,00 |
| 25.04.2025 | 15,29 | 15,37 | 14,94 | 15,01 | -0,15% | 4.499,00 |
| 24.04.2025 | 14,90 | 15,15 | 14,76 | 15,03 | -0,58% | 7.099,00 |
| 23.04.2025 | 15,00 | 16,00 | 14,89 | 15,12 | 3,92% | 21.653,00 |
| 22.04.2025 | 13,99 | 14,55 | 13,93 | 14,55 | 0,34% | 6.050,00 |
| 17.04.2025 | 14,22 | 14,53 | 14,08 | 14,50 | 0,64% | 41.893,00 |
| 16.04.2025 | 14,28 | 14,55 | 14,28 | 14,41 | -0,63% | 2.205,00 |
| 15.04.2025 | 14,30 | 14,50 | 14,30 | 14,50 | -0,68% | 3.448,00 |
| 14.04.2025 | 14,46 | 14,80 | 14,46 | 14,60 | 1,14% | 3.712,00 |
| 11.04.2025 | 14,96 | 15,19 | 13,97 | 14,44 | -2,98% | 23.740,00 |
| 10.04.2025 | 17,20 | 17,40 | 14,50 | 14,88 | -11,95% | 42.722,00 |
| 09.04.2025 | 13,82 | 17,00 | 13,66 | 16,90 | 20,63% | 50.722,00 |
| 08.04.2025 | 14,76 | 15,46 | 14,01 | 14,01 | -0,84% | 56.582,00 |
| 07.04.2025 | 13,72 | 15,08 | 13,00 | 14,13 | -0,87% | 46.192,00 |
| 04.04.2025 | 15,00 | 15,20 | 13,47 | 14,25 | -3,70% | 58.466,00 |
| 03.04.2025 | 16,55 | 17,21 | 14,80 | 14,80 | -17,96% | 57.888,00 |
| 02.04.2025 | 17,72 | 18,04 | 17,42 | 18,04 | 2,50% | 4.829,00 |
| 01.04.2025 | 17,31 | 17,73 | 17,05 | 17,60 | 0,69% | 6.459,00 |
| 31.03.2025 | 17,59 | 17,76 | 16,80 | 17,48 | -1,63% | 24.570,00 |
| 28.03.2025 | 18,36 | 18,41 | 17,60 | 17,77 | -4,30% | 7.205,00 |
| 27.03.2025 | 18,75 | 18,92 | 18,40 | 18,57 | -0,97% | 6.002,00 |
| 26.03.2025 | 19,00 | 19,03 | 18,68 | 18,75 | -1,88% | 2.699,00 |
| 25.03.2025 | 19,24 | 19,26 | 18,80 | 19,11 | -1,87% | 5.989,00 |
| 24.03.2025 | 18,90 | 19,47 | 18,90 | 19,47 | 2,56% | 13.291,00 |
| 21.03.2025 | 18,40 | 19,00 | 17,85 | 18,99 | 2,10% | 11.071,00 |
| 20.03.2025 | 18,33 | 18,68 | 18,00 | 18,60 | 1,38% | 18.608,00 |
| 19.03.2025 | 17,58 | 18,43 | 17,57 | 18,34 | 5,73% | 6.103,00 |
| 18.03.2025 | 18,45 | 18,90 | 17,34 | 17,35 | -5,91% | 56.585,00 |
| 17.03.2025 | 17,69 | 18,62 | 17,69 | 18,44 | 4,32% | 25.224,00 |
| 14.03.2025 | 17,11 | 17,76 | 17,11 | 17,68 | 3,66% | 6.715,00 |
| 13.03.2025 | 17,56 | 17,80 | 16,80 | 17,05 | -1,82% | 10.280,00 |
| 12.03.2025 | 17,43 | 17,79 | 17,15 | 17,37 | -0,33% | 19.966,00 |
| 11.03.2025 | 16,85 | 17,50 | 16,30 | 17,43 | 2,89% | 21.319,00 |
| 10.03.2025 | 18,34 | 18,58 | 16,91 | 16,94 | -8,49% | 28.599,00 |
| 07.03.2025 | 18,64 | 18,66 | 17,63 | 18,51 | -0,55% | 24.881,00 |
| 06.03.2025 | 19,77 | 19,79 | 18,54 | 18,61 | -6,04% | 19.161,00 |
| 05.03.2025 | 20,09 | 20,34 | 19,35 | 19,81 | 0,03% | 9.396,00 |
| 04.03.2025 | 20,86 | 20,92 | 19,29 | 19,80 | -4,83% | 35.326,00 |
| 03.03.2025 | 21,68 | 22,24 | 20,74 | 20,81 | -4,91% | 19.910,00 |
| 28.02.2025 | 22,75 | 22,99 | 21,45 | 21,88 | -3,70% | 11.228,00 |
| 27.02.2025 | 24,12 | 24,81 | 22,30 | 22,72 | -4,52% | 18.168,00 |
| 26.02.2025 | 23,36 | 24,00 | 23,36 | 23,80 | 1,17% | 7.650,00 |
| 25.02.2025 | 23,86 | 23,95 | 22,94 | 23,52 | -1,42% | 10.683,00 |
| 24.02.2025 | 22,80 | 24,10 | 22,76 | 23,86 | 3,40% | 14.359,00 |
| 21.02.2025 | 24,28 | 24,69 | 22,75 | 23,08 | -6,45% | 12.128,00 |
| 20.02.2025 | 25,61 | 25,90 | 23,37 | 24,67 | -4,47% | 11.554,00 |
| 19.02.2025 | 26,16 | 26,16 | 25,72 | 25,82 | -0,10% | 3.651,00 |
| 18.02.2025 | 25,02 | 26,00 | 25,00 | 25,85 | 2,58% | 4.257,00 |
| 17.02.2025 | 25,06 | 25,20 | 25,04 | 25,20 | 0,50% | 1.910,00 |
| 14.02.2025 | 25,05 | 25,27 | 24,74 | 25,07 | 0,16% | 2.013,00 |
| 13.02.2025 | 25,21 | 25,71 | 24,85 | 25,03 | -0,14% | 7.021,00 |
| 12.02.2025 | 25,11 | 25,36 | 24,87 | 25,07 | -0,97% | 2.828,00 |
| 11.02.2025 | 25,76 | 25,76 | 24,91 | 25,31 | -1,90% | 7.693,00 |
| 10.02.2025 | 26,50 | 26,70 | 25,72 | 25,80 | -2,29% | 3.711,00 |
| 07.02.2025 | 27,39 | 27,70 | 26,41 | 26,41 | -2,20% | 2.632,00 |
| 06.02.2025 | 26,99 | 27,35 | 26,97 | 27,00 | -0,33% | 2.924,00 |