23,053€
-6,54%
Echtzeit-Aktienkurs Norwegian Cruise Line Holdings Ltd
Bid:
Ask:
Aktienkurse zur Norwegian Cruise Line Holdings Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2025 | 26,86 | 27,09 | 26,50 | 27,09 | 1,04% | 3.862,00 |
| 04.02.2025 | 26,99 | 27,15 | 26,41 | 26,81 | -0,33% | 13.150,00 |
| 03.02.2025 | 27,10 | 27,38 | 26,33 | 26,90 | -1,45% | 20.110,00 |
| 31.01.2025 | 27,96 | 28,13 | 27,26 | 27,30 | -2,13% | 7.249,00 |
| 30.01.2025 | 27,56 | 27,89 | 27,29 | 27,89 | 2,31% | 4.800,00 |
| 29.01.2025 | 27,10 | 27,58 | 26,93 | 27,26 | 0,15% | 10.630,00 |
| 28.01.2025 | 25,06 | 27,35 | 25,06 | 27,22 | 8,51% | 18.951,00 |
| 27.01.2025 | 24,24 | 25,09 | 23,90 | 25,09 | 2,08% | 7.167,00 |
| 24.01.2025 | 25,12 | 25,25 | 24,58 | 24,58 | -2,69% | 3.065,00 |
| 23.01.2025 | 25,10 | 25,38 | 24,87 | 25,26 | -0,47% | 2.072,00 |
| 22.01.2025 | 26,20 | 26,35 | 25,24 | 25,38 | -2,14% | 7.351,00 |
| 21.01.2025 | 26,01 | 27,00 | 25,89 | 25,93 | 0,12% | 13.320,00 |
| 20.01.2025 | 26,51 | 26,51 | 25,80 | 25,90 | -2,78% | 9.469,00 |
| 17.01.2025 | 25,62 | 26,75 | 25,62 | 26,64 | 4,23% | 14.651,00 |
| 16.01.2025 | 25,22 | 25,56 | 25,22 | 25,56 | 0,14% | 944,00 |
| 15.01.2025 | 25,12 | 25,78 | 25,11 | 25,53 | 1,33% | 3.091,00 |
| 14.01.2025 | 25,26 | 25,29 | 24,98 | 25,19 | 0,76% | 2.360,00 |
| 13.01.2025 | 24,93 | 25,00 | 24,72 | 25,00 | -0,38% | 2.916,00 |
| 10.01.2025 | 25,00 | 25,20 | 24,43 | 25,10 | -0,40% | 3.391,00 |
| 09.01.2025 | 24,95 | 25,20 | 24,95 | 25,20 | 0,26% | 958,00 |
| 08.01.2025 | 24,50 | 25,13 | 24,37 | 25,13 | 2,76% | 7.435,00 |
| 07.01.2025 | 24,70 | 24,70 | 23,63 | 24,46 | -0,51% | 8.022,00 |
| 06.01.2025 | 24,51 | 25,00 | 24,38 | 24,58 | 0,16% | 12.202,00 |
| 03.01.2025 | 25,12 | 25,32 | 24,27 | 24,54 | -2,37% | 3.428,00 |
| 02.01.2025 | 24,98 | 25,62 | 24,74 | 25,14 | 3,18% | 3.903,00 |
| 30.12.2024 | 24,66 | 24,66 | 24,22 | 24,36 | -0,47% | 2.752,00 |
| 27.12.2024 | 24,74 | 25,20 | 24,42 | 24,48 | -2,45% | 6.668,00 |
| 23.12.2024 | 25,77 | 26,05 | 25,03 | 25,09 | -3,24% | 7.792,00 |
| 20.12.2024 | 24,45 | 26,00 | 23,41 | 25,93 | 5,41% | 19.069,00 |
| 19.12.2024 | 24,13 | 24,89 | 24,10 | 24,60 | 1,32% | 7.344,00 |
| 18.12.2024 | 24,98 | 25,55 | 24,15 | 24,28 | -3,86% | 12.592,00 |
| 17.12.2024 | 25,21 | 25,36 | 24,89 | 25,26 | 0,10% | 2.708,00 |
| 16.12.2024 | 25,10 | 25,86 | 25,10 | 25,23 | -1,33% | 14.524,00 |
| 13.12.2024 | 25,84 | 26,50 | 25,42 | 25,57 | -0,41% | 14.375,00 |
| 12.12.2024 | 25,92 | 26,48 | 25,67 | 25,68 | -2,00% | 11.762,00 |
| 11.12.2024 | 25,05 | 26,20 | 24,87 | 26,20 | 3,60% | 8.995,00 |
| 10.12.2024 | 25,11 | 25,92 | 24,98 | 25,29 | 2,64% | 10.806,00 |
| 09.12.2024 | 26,08 | 26,44 | 24,61 | 24,64 | -5,72% | 11.755,00 |
| 06.12.2024 | 26,01 | 26,55 | 25,76 | 26,14 | -0,06% | 8.923,00 |
| 05.12.2024 | 26,11 | 26,79 | 26,06 | 26,15 | -0,19% | 12.179,00 |
| 04.12.2024 | 26,36 | 26,50 | 25,84 | 26,20 | 0,19% | 9.177,00 |
| 03.12.2024 | 26,86 | 27,15 | 26,00 | 26,15 | -3,13% | 44.225,00 |
| 02.12.2024 | 25,65 | 27,37 | 25,35 | 27,00 | 5,61% | 27.863,00 |
| 29.11.2024 | 25,50 | 25,74 | 25,47 | 25,56 | 0,61% | 3.532,00 |
| 28.11.2024 | 25,44 | 25,51 | 25,06 | 25,41 | -0,43% | 4.203,00 |
| 27.11.2024 | 25,87 | 26,08 | 25,44 | 25,52 | -1,96% | 5.555,00 |
| 26.11.2024 | 25,92 | 26,29 | 25,72 | 26,03 | 0,95% | 6.233,00 |
| 25.11.2024 | 25,65 | 26,13 | 25,65 | 25,78 | -0,73% | 11.533,00 |
| 22.11.2024 | 25,42 | 25,99 | 25,42 | 25,97 | 2,64% | 7.701,00 |
| 21.11.2024 | 24,73 | 25,30 | 24,48 | 25,30 | 3,11% | - |
| 20.11.2024 | 25,08 | 25,26 | 24,51 | 24,54 | -1,37% | 2.770,00 |
| 19.11.2024 | 24,53 | 25,06 | 23,58 | 24,88 | 2,09% | 20.274,00 |
| 18.11.2024 | 24,85 | 25,27 | 24,28 | 24,37 | -2,91% | 16.537,00 |
| 15.11.2024 | 25,21 | 25,23 | 24,30 | 25,10 | -0,99% | 20.893,00 |
| 14.11.2024 | 25,68 | 26,25 | 25,33 | 25,35 | -2,41% | 9.804,00 |
| 13.11.2024 | 26,03 | 26,53 | 25,91 | 25,98 | -0,92% | 17.156,00 |
| 12.11.2024 | 26,19 | 26,33 | 25,48 | 26,22 | 1,00% | 25.980,00 |
| 11.11.2024 | 25,37 | 26,17 | 25,31 | 25,96 | 1,57% | 20.601,00 |
| 08.11.2024 | 25,24 | 25,88 | 24,81 | 25,56 | 2,04% | 13.792,00 |
| 07.11.2024 | 25,77 | 25,85 | 25,05 | 25,05 | -2,79% | 15.985,00 |
| 06.11.2024 | 24,40 | 26,04 | 24,40 | 25,77 | 9,13% | 116.970,00 |
| 05.11.2024 | 23,11 | 23,72 | 22,97 | 23,61 | 2,14% | 8.770,00 |
| 04.11.2024 | 22,94 | 23,26 | 22,39 | 23,12 | 1,01% | 8.184,00 |
| 01.11.2024 | 23,38 | 23,52 | 22,67 | 22,89 | -1,57% | 14.616,00 |
| 31.10.2024 | 21,91 | 24,50 | 21,81 | 23,25 | 5,11% | 101.988,00 |
| 30.10.2024 | 22,23 | 22,45 | 21,83 | 22,12 | -0,25% | 7.590,00 |
| 29.10.2024 | 22,19 | 22,64 | 21,53 | 22,18 | 0,05% | 16.277,00 |
| 28.10.2024 | 21,63 | 22,57 | 21,55 | 22,17 | 3,33% | 13.782,00 |
| 25.10.2024 | 21,54 | 21,56 | 21,32 | 21,45 | 0,35% | 2.400,00 |
| 24.10.2024 | 21,84 | 21,98 | 21,17 | 21,38 | -1,34% | 12.267,00 |
| 23.10.2024 | 21,95 | 22,18 | 21,56 | 21,67 | -2,15% | 3.314,00 |
| 22.10.2024 | 21,76 | 22,31 | 21,55 | 22,14 | 0,96% | 6.824,00 |
| 21.10.2024 | 22,00 | 22,12 | 21,57 | 21,93 | 0,00% | 6.545,00 |
| 18.10.2024 | 22,16 | 22,36 | 21,86 | 21,93 | -0,57% | 17.009,00 |
| 17.10.2024 | 22,70 | 22,88 | 22,06 | 22,06 | -2,30% | 17.314,00 |
| 16.10.2024 | 22,40 | 22,80 | 22,17 | 22,58 | 1,01% | 22.042,00 |
| 15.10.2024 | 21,37 | 22,54 | 21,30 | 22,35 | 3,98% | - |
| 14.10.2024 | 21,27 | 21,50 | 20,90 | 21,50 | 0,14% | 25.397,00 |
| 11.10.2024 | 20,94 | 21,75 | 20,85 | 21,47 | 2,56% | 18.760,00 |
| 10.10.2024 | 21,00 | 21,41 | 20,71 | 20,93 | -0,95% | 45.894,00 |
| 09.10.2024 | 18,94 | 21,13 | 18,82 | 21,13 | 12,44% | 90.897,00 |
| 08.10.2024 | 18,17 | 19,20 | 18,17 | 18,79 | 3,00% | 17.510,00 |
| 07.10.2024 | 18,34 | 18,77 | 18,24 | 18,24 | -1,44% | 13.058,00 |
| 04.10.2024 | 17,54 | 18,77 | 17,53 | 18,51 | 4,99% | 13.383,00 |
| 03.10.2024 | 17,90 | 18,05 | 17,63 | 17,63 | -2,14% | 1.816,00 |
| 02.10.2024 | 17,74 | 18,03 | 17,42 | 18,02 | -0,69% | 11.445,00 |
| 01.10.2024 | 18,29 | 18,70 | 17,73 | 18,14 | -1,17% | 59.430,00 |
| 30.09.2024 | 18,64 | 18,88 | 18,20 | 18,36 | -2,69% | 9.614,00 |