25,113€
-0,94%
Echtzeit-Aktienkurs Norwegian Cruise Line Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Norwegian Cruise Line Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 18,91 | 19,00 | 18,56 | 18,86 | 0,02% | 8.175,00 |
| 26.09.2024 | 18,08 | 19,31 | 18,02 | 18,86 | 4,13% | 37.544,00 |
| 25.09.2024 | 18,53 | 18,60 | 18,11 | 18,11 | -3,65% | 9.025,00 |
| 24.09.2024 | 18,79 | 18,90 | 18,40 | 18,80 | -0,35% | 19.240,00 |
| 23.09.2024 | 18,61 | 18,95 | 18,59 | 18,86 | 1,01% | 23.394,00 |
| 20.09.2024 | 17,97 | 18,72 | 17,88 | 18,68 | 3,76% | 20.063,00 |
| 19.09.2024 | 17,96 | 18,40 | 17,93 | 18,00 | 1,45% | 16.219,00 |
| 18.09.2024 | 17,68 | 18,28 | 17,60 | 17,74 | 1,02% | 12.898,00 |
| 17.09.2024 | 17,85 | 18,10 | 17,56 | 17,56 | -1,30% | 17.537,00 |
| 16.09.2024 | 17,30 | 17,82 | 17,26 | 17,79 | 2,32% | 16.076,00 |
| 13.09.2024 | 17,23 | 17,60 | 17,06 | 17,39 | 0,30% | 21.844,00 |
| 12.09.2024 | 16,98 | 17,35 | 16,88 | 17,34 | 2,59% | 14.635,00 |
| 11.09.2024 | 15,90 | 16,90 | 15,86 | 16,90 | 8,14% | 3.745,00 |
| 10.09.2024 | 15,81 | 16,00 | 15,26 | 15,63 | -0,98% | 1.251,00 |
| 09.09.2024 | 15,24 | 15,99 | 15,24 | 15,78 | 3,15% | 2.374,00 |
| 06.09.2024 | 15,31 | 15,88 | 15,22 | 15,30 | -0,97% | 8.423,00 |
| 05.09.2024 | 15,50 | 15,74 | 15,45 | 15,45 | -0,64% | 4.184,00 |
| 04.09.2024 | 15,80 | 15,87 | 15,55 | 15,55 | -2,70% | 6.935,00 |
| 03.09.2024 | 15,90 | 16,05 | 15,80 | 15,98 | -0,77% | 6.193,00 |
| 02.09.2024 | 16,09 | 16,17 | 15,97 | 16,11 | 0,78% | 1.654,00 |
| 30.08.2024 | 16,22 | 16,35 | 15,98 | 15,98 | -1,75% | 2.358,00 |
| 29.08.2024 | 16,27 | 16,27 | 16,27 | 16,27 | 0,25% | 16.935,00 |
| 28.08.2024 | 16,28 | 16,36 | 15,82 | 16,23 | -0,15% | 9.855,00 |
| 27.08.2024 | 15,53 | 16,40 | 15,53 | 16,25 | 3,58% | 12.997,00 |
| 26.08.2024 | 15,71 | 15,77 | 15,58 | 15,69 | 0,36% | 2.819,00 |
| 23.08.2024 | 14,72 | 15,63 | 14,62 | 15,63 | 6,70% | 14.637,00 |
| 22.08.2024 | 14,84 | 14,84 | 14,50 | 14,65 | 0,63% | 4.522,00 |
| 21.08.2024 | 14,37 | 14,56 | 14,23 | 14,56 | 2,08% | 1.943,00 |
| 20.08.2024 | 14,50 | 14,54 | 14,26 | 14,26 | -1,86% | 5.720,00 |
| 19.08.2024 | 14,60 | 14,68 | 14,40 | 14,53 | 0,25% | 8.340,00 |
| 16.08.2024 | 14,99 | 14,99 | 14,50 | 14,50 | -2,16% | 4.282,00 |
| 15.08.2024 | 14,15 | 14,82 | 14,01 | 14,82 | 5,08% | 25.232,00 |
| 14.08.2024 | 14,27 | 14,38 | 13,81 | 14,10 | -1,07% | 5.264,00 |
| 13.08.2024 | 14,17 | 14,31 | 14,03 | 14,25 | 0,89% | 6.225,00 |
| 12.08.2024 | 14,50 | 14,51 | 13,85 | 14,13 | -1,63% | 13.823,00 |
| 09.08.2024 | 14,24 | 14,49 | 14,24 | 14,36 | 0,98% | 9.913,00 |
| 08.08.2024 | 13,60 | 14,28 | 13,50 | 14,22 | 4,18% | 14.462,00 |
| 07.08.2024 | 14,24 | 14,73 | 13,65 | 13,65 | -4,69% | 24.066,00 |
| 06.08.2024 | 14,43 | 14,70 | 14,12 | 14,32 | 3,42% | 49.254,00 |
| 05.08.2024 | 14,80 | 15,00 | 13,48 | 13,85 | -4,72% | 61.959,00 |
| 02.08.2024 | 15,91 | 15,99 | 14,32 | 14,53 | -9,21% | 33.039,00 |
| 01.08.2024 | 17,21 | 17,28 | 15,92 | 16,01 | -5,95% | 11.387,00 |
| 31.07.2024 | 17,39 | 18,03 | 16,87 | 17,02 | -1,07% | 10.661,00 |
| 30.07.2024 | 17,19 | 17,30 | 17,03 | 17,20 | 1,20% | 3.879,00 |
| 29.07.2024 | 17,01 | 17,25 | 16,98 | 17,00 | 0,05% | 1.844,00 |
| 26.07.2024 | 17,08 | 17,25 | 16,99 | 16,99 | 0,14% | 2.843,00 |
| 25.07.2024 | 17,73 | 17,74 | 16,91 | 16,97 | -4,78% | 4.696,00 |
| 24.07.2024 | 18,76 | 18,76 | 17,82 | 17,82 | -5,00% | 23.600,00 |
| 23.07.2024 | 17,84 | 19,00 | 17,78 | 18,76 | 3,49% | 20.934,00 |
| 22.07.2024 | 18,05 | 18,32 | 17,74 | 18,13 | 0,35% | 14.963,00 |
| 19.07.2024 | 17,95 | 18,43 | 17,56 | 18,06 | 0,78% | 7.372,00 |
| 18.07.2024 | 18,10 | 18,29 | 17,92 | 17,92 | -1,44% | 5.156,00 |
| 17.07.2024 | 18,50 | 18,66 | 18,08 | 18,18 | -2,05% | 11.895,00 |
| 16.07.2024 | 17,92 | 18,65 | 17,82 | 18,56 | 3,95% | 28.527,00 |
| 15.07.2024 | 17,89 | 18,07 | 17,56 | 17,86 | 0,15% | 12.437,00 |
| 12.07.2024 | 17,53 | 17,99 | 17,33 | 17,83 | 1,61% | 29.702,00 |
| 11.07.2024 | 17,18 | 17,55 | 16,75 | 17,55 | 1,56% | 4.752,00 |
| 10.07.2024 | 17,34 | 17,50 | 17,22 | 17,28 | 0,34% | 5.321,00 |
| 09.07.2024 | 16,80 | 17,22 | 16,79 | 17,22 | 2,44% | 11.247,00 |
| 08.07.2024 | 16,00 | 16,92 | 16,00 | 16,81 | 3,70% | 3.895,00 |
| 05.07.2024 | 16,15 | 16,41 | 15,93 | 16,21 | 0,35% | 6.339,00 |
| 04.07.2024 | 16,39 | 16,39 | 16,16 | 16,16 | -0,25% | 1.967,00 |
| 03.07.2024 | 16,40 | 16,40 | 16,16 | 16,20 | -1,21% | 3.466,00 |
| 02.07.2024 | 16,57 | 16,62 | 16,22 | 16,39 | -1,26% | 6.937,00 |
| 01.07.2024 | 17,47 | 17,67 | 16,27 | 16,60 | -5,19% | 14.961,00 |