International Seaways, Inc. INSW
NYSE · Vereinigte Staaten · Transport
$113,71+3,57 (+3,24 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $113,84 | +3,36 % | $109,50 | $114,28 | $109,20 | 274,41K |
| 2026-09-30 | $110,14 | -0,09 % | $112,05 | $114,79 | $109,88 | 857,10K |
| 2026-09-29 | $110,24 | +1,78 % | $107,00 | $110,96 | $106,77 | 469,80K |
| 2026-09-28 | $108,31 | +2,53 % | $107,65 | $109,32 | $106,80 | 678,60K |
| 2026-09-25 | $105,64 | +0,75 % | $104,71 | $107,50 | $103,50 | 498,40K |
| 2026-09-24 | $104,85 | +2,83 % | $101,84 | $105,99 | $100,77 | 786,80K |
| 2026-09-23 | $101,96 | -1,91 % | $104,00 | $104,24 | $99,45 | 601,70K |
| 2026-09-22 | $103,95 | -4,72 % | $104,71 | $106,50 | $102,23 | 1,01M |
| 2026-09-21 | $109,10 | -1,84 % | $109,01 | $112,82 | $107,56 | 889,50K |
| 2026-09-18 | $111,15 | +0,56 % | $112,18 | $113,14 | $109,31 | 1,80M |
| 2026-09-17 | $110,53 | +1,05 % | $109,13 | $113,13 | $108,40 | 659,20K |
| 2026-09-16 | $109,38 | +1,52 % | $108,00 | $111,94 | $107,59 | 809,80K |
| 2026-09-15 | $107,74 | +1,80 % | $105,80 | $109,80 | $105,29 | 1,05M |
| 2026-09-14 | $105,84 | +2,11 % | $103,65 | $106,70 | $102,61 | 973,40K |
| 2026-09-11 | $103,65 | +1,48 % | $101,88 | $105,00 | $101,56 | 1,03M |
| 2026-09-10 | $102,14 | -2,37 % | $99,94 | $102,24 | $99,62 | 543,40K |
| 2026-09-09 | $104,62 | +0,78 % | $104,50 | $105,67 | $103,00 | 644,30K |
| 2026-09-08 | $103,81 | -0,66 % | $105,69 | $106,73 | $102,89 | 828,40K |
| 2026-09-04 | $104,50 | +2,21 % | $102,21 | $105,50 | $102,21 | 739,70K |
| 2026-09-03 | $102,24 | +1,04 % | $101,98 | $103,03 | $100,10 | 557,00K |
| 2026-09-02 | $101,19 | +1,43 % | $99,82 | $101,55 | $99,12 | 603,00K |
| 2026-09-01 | $99,76 | +1,14 % | $100,36 | $102,10 | $98,89 | 577,70K |
| 2026-08-31 | $98,64 | -0,17 % | $101,66 | $101,66 | $97,64 | 841,60K |
| 2026-08-28 | $98,81 | -0,45 % | $99,28 | $101,20 | $98,41 | 463,50K |
| 2026-08-27 | $99,26 | +5,97 % | $95,08 | $100,09 | $94,30 | 551,50K |
| 2026-08-26 | $93,67 | -5,43 % | $97,34 | $97,34 | $93,14 | 616,50K |
| 2026-08-25 | $99,05 | -0,90 % | $99,45 | $100,21 | $98,46 | 357,90K |
| 2026-08-24 | $99,95 | +0,43 % | $99,01 | $101,14 | $99,01 | 407,60K |
| 2026-08-21 | $99,52 | +0,16 % | $100,44 | $102,36 | $98,96 | 485,10K |
| 2026-08-20 | $99,36 | -0,35 % | $99,50 | $100,05 | $97,89 | 393,50K |
| 2026-08-19 | $99,71 | +0,95 % | $100,00 | $100,50 | $98,85 | 388,40K |
| 2026-08-18 | $98,77 | +0,42 % | $99,17 | $99,68 | $97,13 | 541,20K |
| 2026-08-17 | $98,36 | +1,35 % | $97,85 | $99,43 | $97,05 | 571,90K |
| 2026-08-14 | $97,05 | +2,00 % | $95,63 | $97,64 | $95,02 | 356,40K |
| 2026-08-13 | $95,15 | +3,00 % | $93,56 | $96,43 | $93,22 | 397,10K |
| 2026-08-12 | $92,38 | +3,73 % | $89,00 | $93,09 | $88,62 | 737,10K |
| 2026-08-11 | $89,06 | -1,48 % | $91,97 | $91,97 | $86,13 | 715,50K |
| 2026-08-10 | $90,40 | -2,18 % | $93,25 | $94,50 | $89,67 | 817,70K |
| 2026-08-07 | $92,41 | -0,86 % | $92,94 | $95,39 | $91,36 | 628,70K |
| 2026-08-06 | $93,21 | +2,76 % | $92,51 | $94,96 | $91,80 | 428,10K |
| 2026-08-05 | $90,71 | -2,01 % | $93,11 | $93,68 | $90,01 | 403,10K |
| 2026-08-04 | $92,57 | -2,79 % | $95,05 | $95,05 | $91,76 | 538,70K |
| 2026-08-03 | $95,23 | -0,99 % | $96,17 | $98,23 | $93,91 | 455,30K |
| 2026-07-31 | $96,18 | +1,02 % | $95,41 | $97,07 | $95,00 | 346,00K |
| 2026-07-30 | $95,21 | +0,70 % | $93,78 | $95,54 | $92,51 | 427,30K |
| 2026-07-29 | $94,55 | +1,01 % | $94,31 | $95,65 | $92,84 | 542,90K |
| 2026-07-28 | $93,60 | +3,21 % | $91,13 | $94,31 | $90,43 | 511,60K |
| 2026-07-27 | $90,69 | -1,72 % | $90,00 | $92,07 | $88,92 | 533,40K |
| 2026-07-24 | $92,28 | +1,02 % | $91,25 | $93,48 | $91,25 | 487,60K |
| 2026-07-23 | $91,35 | +2,74 % | $89,50 | $91,60 | $88,92 | 577,90K |
| 2026-07-22 | $88,91 | -1,72 % | $90,37 | $90,50 | $88,73 | 423,10K |
| 2026-07-21 | $90,47 | +2,34 % | $89,52 | $92,07 | $88,36 | 762,80K |
| 2026-07-20 | $88,40 | +1,89 % | $88,00 | $90,08 | $87,88 | 431,00K |
| 2026-07-17 | $86,76 | -1,67 % | $87,56 | $87,56 | $84,63 | 394,00K |
| 2026-07-16 | $88,23 | -0,47 % | $88,00 | $90,91 | $87,29 | 437,70K |
| 2026-07-15 | $88,65 | +0,60 % | $87,49 | $88,89 | $85,07 | 406,60K |
| 2026-07-14 | $88,12 | +2,26 % | $88,10 | $90,91 | $86,71 | 508,80K |
| 2026-07-13 | $86,17 | -2,61 % | $90,00 | $90,17 | $86,05 | 457,70K |
| 2026-07-10 | $88,48 | +6,63 % | $83,98 | $88,54 | $83,28 | 383,30K |
| 2026-07-09 | $82,98 | -5,92 % | $87,46 | $87,66 | $80,97 | 562,40K |
| 2026-07-08 | $88,20 | +3,48 % | $85,23 | $88,55 | $85,07 | 457,50K |
| 2026-07-07 | $85,23 | -0,04 % | $85,50 | $87,17 | $84,09 | 577,90K |
| 2026-07-06 | $85,26 | +3,47 % | $82,40 | $86,75 | $81,52 | 458,20K |
| 2026-07-02 | $82,40 | +5,94 % | $80,44 | $82,93 | $79,37 | 485,20K |
| 2026-07-01 | $77,78 | +1,55 % | $75,87 | $78,64 | $75,87 | 464,90K |
| 2026-06-30 | $76,59 | -1,57 % | $77,25 | $78,29 | $75,05 | 732,70K |
| 2026-06-29 | $77,81 | -2,14 % | $78,55 | $80,95 | $76,68 | 860,80K |
| 2026-06-26 | $79,51 | -2,43 % | $79,87 | $82,09 | $77,46 | 1,92M |
| 2026-06-25 | $81,49 | -7,10 % | $87,76 | $89,40 | $81,17 | 903,30K |
| 2026-06-24 | $87,72 | -2,51 % | $89,72 | $90,75 | $86,71 | 651,30K |
| 2026-06-23 | $89,98 | +1,78 % | $86,91 | $90,16 | $86,55 | 575,10K |
| 2026-06-22 | $88,41 | +4,64 % | $84,42 | $89,12 | $84,39 | 830,50K |
| 2026-06-18 | $84,49 | +3,73 % | $81,50 | $84,58 | $79,26 | 913,60K |
| 2026-06-17 | $81,45 | -0,63 % | $81,60 | $82,31 | $80,60 | 392,10K |
| 2026-06-16 | $81,97 | +0,69 % | $82,29 | $83,00 | $80,01 | 405,30K |
| 2026-06-15 | $81,41 | -0,73 % | $81,68 | $82,60 | $79,93 | 568,70K |
| 2026-06-12 | $82,01 | -0,67 % | $77,09 | $82,11 | $75,36 | 485,60K |
| 2026-06-11 | $82,56 | -0,06 % | $84,53 | $85,50 | $82,24 | 469,60K |
| 2026-06-10 | $82,61 | +1,71 % | $81,70 | $83,29 | $81,10 | 467,70K |
| 2026-06-09 | $81,22 | -0,25 % | $81,81 | $82,57 | $80,61 | 450,80K |
| 2026-06-08 | $81,42 | +0,43 % | $82,25 | $82,94 | $80,40 | 650,50K |
| 2026-06-05 | $81,07 | +3,29 % | $78,01 | $81,96 | $77,95 | 482,10K |
| 2026-06-04 | $78,49 | +0,67 % | $77,50 | $79,00 | $77,50 | 373,90K |
| 2026-06-03 | $77,97 | -0,71 % | $77,88 | $80,00 | $77,57 | 411,70K |
| 2026-06-02 | $78,53 | -0,67 % | $79,15 | $79,22 | $76,77 | 420,40K |
| 2026-06-01 | $79,06 | +2,42 % | $77,20 | $80,15 | $76,65 | 507,60K |
| 2026-05-29 | $77,19 | +0,49 % | $75,25 | $77,70 | $75,08 | 618,30K |
| 2026-05-28 | $76,81 | -4,49 % | $79,64 | $79,78 | $76,55 | 716,90K |
| 2026-05-27 | $80,42 | -2,78 % | $81,73 | $82,57 | $79,88 | 468,10K |
| 2026-05-26 | $82,72 | -0,96 % | $82,49 | $84,50 | $81,72 | 582,60K |