Nordic American Tankers Limited NAT
NYSE · Vereinigte Staaten · Transport
$8,17+0,27 (+3,42 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $7,90 | -1,00 % | $8,09 | $8,19 | $7,85 | 4,65M |
| 2026-09-29 | $7,98 | +2,44 % | $7,74 | $8,05 | $7,61 | 3,30M |
| 2026-09-28 | $7,79 | +0,91 % | $7,82 | $7,98 | $7,72 | 4,37M |
| 2026-09-25 | $7,72 | +0,78 % | $7,62 | $7,76 | $7,47 | 5,63M |
| 2026-09-24 | $7,66 | +0,52 % | $7,57 | $7,81 | $7,49 | 4,33M |
| 2026-09-23 | $7,62 | -0,52 % | $7,73 | $7,76 | $7,36 | 4,93M |
| 2026-09-22 | $7,66 | -4,25 % | $7,79 | $7,82 | $7,59 | 6,77M |
| 2026-09-21 | $8,00 | -3,03 % | $8,14 | $8,26 | $7,89 | 6,18M |
| 2026-09-18 | $8,25 | +1,23 % | $8,20 | $8,33 | $8,09 | 4,93M |
| 2026-09-17 | $8,15 | +2,00 % | $8,02 | $8,27 | $7,97 | 6,20M |
| 2026-09-16 | $7,99 | +1,78 % | $7,88 | $8,13 | $7,83 | 5,11M |
| 2026-09-15 | $7,85 | +2,88 % | $7,75 | $7,91 | $7,67 | 5,96M |
| 2026-09-14 | $7,63 | +2,28 % | $7,50 | $7,70 | $7,30 | 6,56M |
| 2026-09-11 | $7,46 | +3,47 % | $7,19 | $7,50 | $7,15 | 5,67M |
| 2026-09-10 | $7,21 | -0,83 % | $7,01 | $7,27 | $7,00 | 5,10M |
| 2026-09-09 | $7,27 | +1,82 % | $7,20 | $7,34 | $7,10 | 4,12M |
| 2026-09-08 | $7,14 | -1,52 % | $7,32 | $7,34 | $7,14 | 3,63M |
| 2026-09-04 | $7,25 | +2,11 % | $7,10 | $7,35 | $7,02 | 4,27M |
| 2026-09-03 | $7,10 | +0,42 % | $7,13 | $7,20 | $7,00 | 3,99M |
| 2026-09-02 | $7,07 | +2,32 % | $6,93 | $7,11 | $6,86 | 4,82M |
| 2026-09-01 | $6,91 | +1,17 % | $6,86 | $6,98 | $6,76 | 4,88M |
| 2026-08-31 | $6,83 | +0,89 % | $6,88 | $6,92 | $6,67 | 4,37M |
| 2026-08-28 | $6,77 | +0,15 % | $6,90 | $6,99 | $6,69 | 4,64M |
| 2026-08-27 | $6,76 | +3,68 % | $6,55 | $7,00 | $6,46 | 7,54M |
| 2026-08-26 | $6,52 | -5,51 % | $6,71 | $6,76 | $6,41 | 4,43M |
| 2026-08-25 | $6,90 | -1,43 % | $6,95 | $6,98 | $6,81 | 1,93M |
| 2026-08-24 | $7,00 | +0,43 % | $6,91 | $7,09 | $6,91 | 3,44M |
| 2026-08-21 | $6,97 | -0,29 % | $7,04 | $7,20 | $6,93 | 3,91M |
| 2026-08-20 | $6,99 | -0,43 % | $6,99 | $7,08 | $6,90 | 2,18M |
| 2026-08-19 | $7,02 | +1,30 % | $7,00 | $7,10 | $6,95 | 2,61M |
| 2026-08-18 | $6,93 | +1,61 % | $6,84 | $6,94 | $6,77 | 2,33M |
| 2026-08-17 | $6,82 | +1,64 % | $6,75 | $6,85 | $6,68 | 2,18M |
| 2026-08-14 | $6,71 | +1,51 % | $6,65 | $6,82 | $6,64 | 2,25M |
| 2026-08-13 | $6,61 | +2,64 % | $6,46 | $6,68 | $6,45 | 2,30M |
| 2026-08-12 | $6,44 | +4,38 % | $6,21 | $6,46 | $6,19 | 2,35M |
| 2026-08-11 | $6,17 | -1,75 % | $6,29 | $6,29 | $6,02 | 2,72M |
| 2026-08-10 | $6,28 | -2,79 % | $6,48 | $6,58 | $6,28 | 2,16M |
| 2026-08-07 | $6,46 | +0,94 % | $6,42 | $6,53 | $6,29 | 2,09M |
| 2026-08-06 | $6,40 | +4,40 % | $6,27 | $6,47 | $6,22 | 2,85M |
| 2026-08-05 | $6,13 | -2,08 % | $6,28 | $6,34 | $6,12 | 2,47M |
| 2026-08-04 | $6,26 | -2,64 % | $6,41 | $6,49 | $6,21 | 2,77M |
| 2026-08-03 | $6,43 | -1,53 % | $6,49 | $6,56 | $6,32 | 3,06M |
| 2026-07-31 | $6,53 | -1,95 % | $6,69 | $6,73 | $6,48 | 3,03M |
| 2026-07-30 | $6,66 | +3,90 % | $6,45 | $6,69 | $6,35 | 4,84M |
| 2026-07-29 | $6,41 | +0,31 % | $6,48 | $6,51 | $6,30 | 4,48M |
| 2026-07-28 | $6,39 | -1,08 % | $6,44 | $6,55 | $6,37 | 3,17M |
| 2026-07-27 | $6,46 | +0,16 % | $6,31 | $6,48 | $6,18 | 3,30M |
| 2026-07-24 | $6,45 | +0,47 % | $6,48 | $6,60 | $6,41 | 3,79M |
| 2026-07-23 | $6,42 | +0,94 % | $6,40 | $6,53 | $6,36 | 4,05M |
| 2026-07-22 | $6,36 | -1,70 % | $6,52 | $6,52 | $6,35 | 2,53M |
| 2026-07-21 | $6,47 | +5,03 % | $6,25 | $6,54 | $6,14 | 4,18M |
| 2026-07-20 | $6,16 | +1,82 % | $6,14 | $6,31 | $6,13 | 2,49M |
| 2026-07-17 | $6,05 | -2,42 % | $6,10 | $6,13 | $5,96 | 2,92M |
| 2026-07-16 | $6,20 | +0,65 % | $6,15 | $6,34 | $6,13 | 2,71M |
| 2026-07-15 | $6,16 | -2,07 % | $6,25 | $6,28 | $6,04 | 2,29M |
| 2026-07-14 | $6,29 | +3,28 % | $6,12 | $6,38 | $6,12 | 2,95M |
| 2026-07-13 | $6,09 | -1,30 % | $6,22 | $6,36 | $6,01 | 3,19M |
| 2026-07-10 | $6,17 | +4,58 % | $6,03 | $6,18 | $5,93 | 3,24M |
| 2026-07-09 | $5,90 | -2,64 % | $6,02 | $6,08 | $5,66 | 4,46M |
| 2026-07-08 | $6,06 | +2,89 % | $5,94 | $6,10 | $5,91 | 2,85M |
| 2026-07-07 | $5,89 | +1,03 % | $5,86 | $5,94 | $5,79 | 2,28M |
| 2026-07-06 | $5,83 | +0,34 % | $5,78 | $6,19 | $5,72 | 3,18M |
| 2026-07-02 | $5,81 | +4,50 % | $5,71 | $5,94 | $5,67 | 4,25M |
| 2026-07-01 | $5,56 | +0,36 % | $5,51 | $5,61 | $5,49 | 3,54M |
| 2026-06-30 | $5,54 | -4,15 % | $5,74 | $5,78 | $5,50 | 4,00M |
| 2026-06-29 | $5,78 | -1,20 % | $5,85 | $5,98 | $5,78 | 4,53M |
| 2026-06-26 | $5,85 | -6,55 % | $6,17 | $6,26 | $5,67 | 9,43M |
| 2026-06-25 | $6,26 | -3,25 % | $6,44 | $6,63 | $6,16 | 9,17M |
| 2026-06-24 | $6,47 | +0,15 % | $6,46 | $6,70 | $6,39 | 9,93M |
| 2026-06-23 | $6,46 | +4,03 % | $6,15 | $6,48 | $6,10 | 7,89M |
| 2026-06-22 | $6,21 | +6,15 % | $5,87 | $6,25 | $5,86 | 8,80M |
| 2026-06-18 | $5,85 | +5,03 % | $5,56 | $5,86 | $5,41 | 7,11M |
| 2026-06-17 | $5,57 | +0,91 % | $5,55 | $5,69 | $5,51 | 2,60M |
| 2026-06-16 | $5,52 | +1,47 % | $5,47 | $5,64 | $5,40 | 6,60M |
| 2026-06-15 | $5,44 | -2,16 % | $5,46 | $5,54 | $5,27 | 4,27M |
| 2026-06-12 | $5,56 | +7,96 % | $5,15 | $5,57 | $5,13 | 4,34M |
| 2026-06-11 | $5,15 | -0,58 % | $5,20 | $5,32 | $5,14 | 4,12M |
| 2026-06-10 | $5,18 | -2,63 % | $5,12 | $5,27 | $5,05 | 2,98M |
| 2026-06-09 | $5,32 | +0,19 % | $5,28 | $5,37 | $5,25 | 3,33M |
| 2026-06-08 | $5,31 | -1,48 % | $5,45 | $5,49 | $5,27 | 3,30M |
| 2026-06-05 | $5,39 | +2,47 % | $5,25 | $5,45 | $5,24 | 2,73M |
| 2026-06-04 | $5,26 | +0,77 % | $5,20 | $5,30 | $5,20 | 2,42M |
| 2026-06-03 | $5,22 | -0,38 % | $5,26 | $5,32 | $5,20 | 4,33M |
| 2026-06-02 | $5,24 | -0,57 % | $5,27 | $5,30 | $5,20 | 3,19M |
| 2026-06-01 | $5,27 | +2,33 % | $5,10 | $5,33 | $5,05 | 4,36M |
| 2026-05-29 | $5,15 | +2,18 % | $5,16 | $5,17 | $5,06 | 5,06M |
| 2026-05-28 | $5,04 | -3,45 % | $5,39 | $5,45 | $5,02 | 5,99M |
| 2026-05-27 | $5,22 | -2,06 % | $5,30 | $5,30 | $5,17 | 3,39M |
| 2026-05-26 | $5,33 | -1,30 % | $5,34 | $5,42 | $5,25 | 3,11M |
| 2026-05-22 | $5,40 | -1,82 % | $5,50 | $5,54 | $5,29 | 2,98M |