Norwegian Cruise Line

NCLH
🏛️ usa →
24.63
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 25.13 25.15 24.97 24.97 188.2K
09:31 24.97 24.99 24.91 24.97 66.5K
09:32 24.95 24.95 24.91 24.93 69.8K
09:33 24.93 24.95 24.90 24.90 30.8K
09:34 24.92 24.93 24.89 24.90 75.8K
09:35 24.90 24.90 24.78 24.82 97.6K
09:36 24.81 24.97 24.80 24.96 39.0K
09:37 24.97 25.04 24.97 24.99 44.4K
09:38 24.99 25.03 24.98 25.00 31.6K
09:39 25.03 25.04 24.98 25.02 32.0K
09:40 25.03 25.04 24.99 24.99 19.4K
09:41 25.01 25.04 25.00 25.00 35.5K
09:42 25.00 25.01 24.94 24.94 53.0K
09:43 24.95 24.97 24.95 24.97 9.5K
09:44 24.97 25.01 24.97 25.01 19.0K
09:45 24.99 25.07 24.99 25.03 35.0K
09:46 25.01 25.13 25.01 25.12 12.1K
09:47 25.11 25.12 25.09 25.09 8.9K
09:48 25.07 25.11 25.06 25.09 20.1K
09:49 25.10 25.11 25.06 25.08 8.3K
09:50 25.09 25.12 25.09 25.10 14.0K
09:51 25.10 25.17 25.10 25.16 14.0K
09:52 25.16 25.21 25.15 25.20 42.6K
09:53 25.20 25.21 25.19 25.21 29.1K
09:54 25.20 25.20 25.19 25.20 4.1K
09:55 25.20 25.23 25.20 25.23 12.1K
09:56 25.23 25.24 25.22 25.24 27.3K
09:57 25.25 25.25 25.24 25.24 12.1K
09:58 25.25 25.29 25.25 25.28 10.9K
09:59 25.28 25.30 25.28 25.30 13.3K
10:00 25.32 25.32 25.25 25.26 31.1K
10:01 25.26 25.28 25.25 25.27 16.3K
10:02 25.27 25.28 25.24 25.23 29.6K
10:03 25.22 25.23 25.19 25.23 59.4K
10:04 25.23 25.25 25.22 25.24 12.3K
10:05 25.25 25.25 25.22 25.24 10.0K
10:06 25.24 25.26 25.24 25.25 9.0K
10:07 25.24 25.26 25.24 25.25 7.7K
10:08 25.24 25.26 25.24 25.25 15.7K
10:09 25.24 25.26 25.24 25.24 11.6K
10:10 25.24 25.25 25.22 25.22 12.6K
10:11 25.23 25.23 25.20 25.21 9.9K
10:12 25.22 25.25 25.22 25.25 10.0K
10:13 25.24 25.24 25.23 25.23 30.4K
10:14 25.24 25.26 25.24 25.26 8.6K
10:15 25.24 25.27 25.24 25.25 23.7K
10:16 25.25 25.27 25.24 25.24 9.1K
10:17 25.24 25.26 25.22 25.23 25.7K
10:18 25.22 25.25 25.22 25.23 12.8K
10:19 25.23 25.26 25.23 25.25 11.6K
10:20 25.26 25.28 25.26 25.28 16.0K
10:21 25.29 25.33 25.29 25.31 16.5K
10:22 25.31 25.31 25.30 25.30 9.3K
10:23 25.30 25.32 25.30 25.32 14.3K
10:24 25.31 25.32 25.29 25.30 13.6K
10:25 25.30 25.31 25.26 25.26 87.7K
10:26 25.26 25.27 25.23 25.23 9.6K
10:27 25.23 25.25 25.22 25.24 10.4K
10:28 25.24 25.24 25.21 25.22 0.0K
10:29 25.22 25.22 25.19 25.20 0.0K
10:30 25.20 25.20 25.16 25.16 0.0K
10:31 25.15 25.15 25.09 25.09 5.9K
10:32 25.10 25.10 25.08 25.08 24.3K
10:33 25.08 25.10 25.08 25.10 30.6K
10:34 25.10 25.11 25.10 25.10 30.2K
10:35 25.11 25.12 25.10 25.10 30.3K
10:36 25.10 25.11 25.07 25.07 33.1K
10:37 25.08 25.09 25.06 25.08 31.2K
10:38 25.07 25.07 25.05 25.06 10.2K
10:39 25.06 25.07 25.06 25.07 7.5K
10:40 25.07 25.07 25.06 25.07 23.8K
10:41 25.04 25.05 25.03 25.04 7.5K
10:42 25.04 25.07 25.04 25.06 34.7K
10:43 25.04 25.04 25.04 25.04 27.8K
10:44 25.05 25.09 25.05 25.08 13.5K
10:45 25.07 25.09 25.07 25.09 6.3K
10:46 25.11 25.11 25.07 25.07 15.9K
10:47 25.08 25.08 25.06 25.06 6.7K
10:48 25.05 25.06 25.05 25.06 12.2K
10:49 25.07 25.10 25.07 25.09 24.9K
10:50 25.09 25.09 25.06 25.07 12.4K
10:51 25.07 25.07 25.06 25.06 7.5K
10:52 25.06 25.10 25.06 25.10 12.2K
10:53 25.10 25.10 25.07 25.08 13.7K
10:54 25.07 25.11 25.07 25.11 15.3K
10:55 25.10 25.11 25.09 25.09 6.4K
10:56 25.08 25.09 25.06 25.07 26.3K
10:57 25.09 25.09 25.07 25.07 6.0K
10:58 25.07 25.08 25.07 25.08 6.6K
10:59 25.08 25.12 25.08 25.13 30.5K
11:00 25.13 25.14 25.12 25.14 19.7K
11:01 25.14 25.17 25.14 25.17 22.1K
11:02 25.17 25.18 25.16 25.17 15.5K
11:03 25.19 25.19 25.18 25.18 6.7K
11:04 25.17 25.18 25.15 25.15 7.1K
11:05 25.14 25.14 25.13 25.13 18.6K
11:06 25.13 25.14 25.12 25.14 17.0K
11:07 25.16 25.16 25.14 25.14 6.0K
11:08 25.14 25.15 25.14 25.15 10.9K
11:09 25.14 25.15 25.14 25.15 11.1K
11:10 25.14 25.18 25.14 25.18 20.2K
11:11 25.18 25.18 25.15 25.15 17.9K
11:12 25.16 25.17 25.13 25.14 13.6K
11:13 25.13 25.15 25.13 25.13 7.2K
11:14 25.14 25.14 25.12 25.12 17.1K
11:15 25.12 25.15 25.12 25.15 17.6K
11:16 25.17 25.17 25.15 25.17 16.4K
11:17 25.17 25.18 25.17 25.17 9.6K
11:18 25.18 25.18 25.17 25.18 8.9K
11:19 25.19 25.19 25.18 25.18 14.5K
11:20 25.19 25.20 25.19 25.20 16.8K
11:21 25.20 25.25 25.20 25.25 19.4K
11:22 25.25 25.25 25.22 25.23 40.6K
11:23 25.23 25.23 25.19 25.20 17.7K
11:24 25.20 25.20 25.18 25.19 5.0K
11:25 25.19 25.22 25.18 25.20 17.8K
11:26 25.20 25.22 25.19 25.20 13.8K
11:27 25.20 25.22 25.20 25.21 11.2K
11:28 25.20 25.20 25.19 25.19 18.2K
11:29 25.20 25.20 25.19 25.19 27.5K
11:30 25.17 25.18 25.17 25.17 17.5K
11:31 25.16 25.17 25.16 25.16 29.2K
11:32 25.17 25.19 25.17 25.18 26.2K
11:33 25.18 25.21 25.18 25.20 33.7K
11:34 25.23 25.24 25.23 25.24 23.1K
11:35 25.23 25.23 25.20 25.20 6.8K
11:36 25.21 25.21 25.17 25.17 16.2K
11:37 25.18 25.19 25.17 25.19 12.4K
11:38 25.18 25.19 25.18 25.19 7.3K
11:39 25.20 25.20 25.18 25.18 11.5K
11:40 25.18 25.18 25.17 25.17 5.2K
11:41 25.18 25.20 25.17 25.20 13.9K
11:42 25.20 25.20 25.18 25.18 15.1K
11:43 25.17 25.18 25.17 25.18 11.4K
11:44 25.18 25.18 25.17 25.18 6.0K
11:45 25.18 25.18 25.17 25.18 5.2K
11:46 25.18 25.18 25.18 25.17 16.2K
11:47 25.17 25.17 25.16 25.17 11.0K
11:48 25.17 25.17 25.17 25.17 9.3K
11:49 25.17 25.17 25.15 25.16 5.6K
11:50 25.15 25.16 25.15 25.16 13.4K
11:51 25.17 25.18 25.16 25.18 11.0K
11:52 25.18 25.19 25.17 25.18 13.9K
11:53 25.18 25.19 25.18 25.19 22.2K
11:54 25.19 25.20 25.18 25.20 17.4K
11:55 25.20 25.21 25.20 25.20 6.1K
11:56 25.21 25.22 25.21 25.22 7.1K
11:57 25.21 25.22 25.21 25.22 5.8K
11:58 25.22 25.29 25.22 25.29 242.8K
11:59 25.29 25.29 25.28 25.28 30.6K
12:00 25.29 25.29 25.26 25.26 29.0K
12:01 25.26 25.28 25.25 25.25 16.3K
12:02 25.25 25.26 25.25 25.26 14.0K
12:03 25.27 25.29 25.27 25.28 6.9K
12:04 25.29 25.30 25.29 25.29 8.7K
12:05 25.28 25.29 25.28 25.29 12.8K
12:06 25.28 25.29 25.27 25.27 7.3K
12:07 25.27 25.27 25.25 25.25 8.8K
12:08 25.25 25.27 25.25 25.26 27.1K
12:09 25.25 25.26 25.25 25.25 10.2K
12:10 25.25 25.26 25.25 25.26 6.0K
12:11 25.25 25.25 25.23 25.23 8.8K
12:12 25.23 25.23 25.22 25.22 11.2K
12:13 25.22 25.23 25.21 25.22 13.8K
12:14 25.22 25.22 25.21 25.21 15.5K
12:15 25.22 25.23 25.20 25.20 28.4K
12:16 25.20 25.22 25.20 25.21 10.4K
12:17 25.21 25.21 25.21 25.21 5.9K
12:18 25.21 25.21 25.18 25.18 6.8K
12:19 25.18 25.20 25.18 25.20 22.6K
12:20 25.22 25.23 25.22 25.23 8.6K
12:21 25.23 25.24 25.21 25.21 9.6K
12:22 25.21 25.22 25.21 25.22 12.7K
12:23 25.20 25.20 25.20 25.20 11.7K
12:24 25.20 25.23 25.20 25.21 22.4K
12:25 25.22 25.24 25.22 25.24 13.8K
12:26 25.23 25.23 25.21 25.21 15.7K
12:27 25.21 25.21 25.21 25.21 9.6K
12:28 25.20 25.20 25.19 25.20 5.0K
12:29 25.21 25.21 25.19 25.19 27.9K
12:30 25.19 25.21 25.19 25.21 13.8K
12:31 25.21 25.22 25.21 25.22 5.5K
12:32 25.22 25.23 25.22 25.22 7.1K
12:33 25.23 25.23 25.22 25.22 7.3K
12:34 25.22 25.27 25.22 25.27 27.5K
12:35 25.27 25.27 25.27 25.27 4.7K
12:36 25.26 25.26 25.24 25.24 10.6K
12:37 25.24 25.25 25.24 25.25 4.8K
12:38 25.25 25.28 25.25 25.28 12.6K
12:39 25.28 25.30 25.28 25.29 13.9K
12:40 25.29 25.29 25.29 25.29 4.8K
12:41 25.28 25.28 25.26 25.26 15.3K
12:42 25.27 25.29 25.27 25.29 28.3K
12:43 25.29 25.31 25.28 25.31 37.4K
12:44 25.29 25.30 25.27 25.28 14.6K
12:45 25.28 25.28 25.26 25.26 9.4K
12:46 25.25 25.26 25.24 25.24 30.0K
12:47 25.24 25.24 25.22 25.22 8.3K
12:48 25.21 25.22 25.21 25.22 26.5K
12:49 25.22 25.24 25.22 25.24 9.5K
12:50 25.23 25.23 25.22 25.22 3.1K
12:51 25.23 25.23 25.22 25.21 9.2K
12:52 25.21 25.21 25.19 25.21 16.3K
12:53 25.21 25.21 25.21 25.21 12.3K
12:54 25.21 25.23 25.21 25.22 18.3K
12:55 25.23 25.23 25.21 25.22 8.8K
12:56 25.23 25.23 25.22 25.22 3.9K
12:57 25.22 25.22 25.22 25.22 7.6K
12:58 25.22 25.23 25.21 25.23 8.4K
12:59 25.23 25.23 25.21 25.22 10.6K
13:00 25.22 25.23 25.22 25.23 8.0K
13:01 25.24 25.25 25.24 25.25 12.6K
13:02 25.25 25.25 25.24 25.25 9.9K
13:03 25.25 25.25 25.23 25.23 5.0K
13:04 25.23 25.24 25.23 25.24 6.1K
13:05 25.23 25.24 25.23 25.24 15.1K
13:06 25.24 25.24 25.22 25.22 11.3K
13:07 25.22 25.22 25.20 25.20 7.5K
13:08 25.20 25.21 25.20 25.21 7.8K
13:09 25.21 25.23 25.21 25.22 4.4K
13:10 25.23 25.24 25.23 25.24 4.9K
13:11 25.23 25.25 25.23 25.24 51.6K
13:12 25.25 25.25 25.24 25.24 8.3K
13:13 25.27 25.28 25.27 25.28 17.0K
13:14 25.28 25.31 25.28 25.30 47.8K
13:15 25.30 25.31 25.30 25.31 12.5K
13:16 25.31 25.31 25.29 25.31 17.3K
13:17 25.31 25.31 25.30 25.30 7.2K
13:18 25.30 25.31 25.30 25.30 20.5K
13:19 25.30 25.31 25.28 25.28 19.3K
13:20 25.29 25.29 25.28 25.28 6.9K
13:21 25.28 25.30 25.28 25.29 8.5K
13:22 25.29 25.29 25.29 25.29 2.9K
13:23 25.29 25.29 25.28 25.28 6.9K
13:24 25.28 25.29 25.28 25.29 15.5K
13:25 25.29 25.30 25.29 25.30 7.5K
13:26 25.30 25.30 25.28 25.28 29.5K
13:27 25.29 25.29 25.26 25.26 66.6K
13:28 25.28 25.28 25.27 25.27 110.5K
13:29 25.27 25.27 25.26 25.27 36.9K
13:30 25.29 25.32 25.29 25.32 12.8K
13:31 25.33 25.34 25.32 25.34 55.0K
13:32 25.34 25.34 25.33 25.33 5.3K
13:33 25.32 25.32 25.31 25.31 3.8K
13:34 25.30 25.31 25.29 25.29 11.1K
13:35 25.29 25.30 25.29 25.29 6.7K
13:36 25.28 25.29 25.26 25.29 19.4K
13:37 25.29 25.31 25.29 25.31 4.4K
13:38 25.30 25.30 25.29 25.29 11.2K
13:39 25.29 25.32 25.29 25.32 16.4K
13:40 25.32 25.34 25.31 25.32 23.3K
13:41 25.32 25.32 25.30 25.31 11.5K
13:42 25.32 25.33 25.31 25.33 13.0K
13:43 25.32 25.32 25.32 25.32 6.5K
13:44 25.32 25.32 25.31 25.32 2.4K
13:45 25.31 25.33 25.31 25.33 4.1K
13:46 25.34 25.35 25.34 25.34 13.4K
13:47 25.33 25.34 25.33 25.34 28.9K
13:48 25.35 25.35 25.34 25.35 8.3K
13:49 25.34 25.35 25.34 25.35 15.9K
13:50 25.36 25.36 25.33 25.33 9.8K
13:51 25.34 25.34 25.33 25.33 9.2K
13:52 25.33 25.33 25.31 25.31 11.1K
13:53 25.31 25.31 25.30 25.31 14.3K
13:54 25.31 25.32 25.31 25.31 8.8K
13:55 25.31 25.31 25.30 25.31 10.9K
13:56 25.31 25.31 25.31 25.31 3.0K
13:57 25.30 25.30 25.30 25.30 1.8K
13:58 25.29 25.30 25.27 25.27 90.3K
13:59 25.28 25.28 25.25 25.25 10.0K
14:00 25.25 25.27 25.24 25.27 77.7K
14:01 25.27 25.30 25.27 25.30 9.5K
14:02 25.29 25.29 25.25 25.25 16.1K
14:03 25.24 25.25 25.24 25.25 35.7K
14:04 25.25 25.27 25.24 25.27 12.5K
14:05 25.26 25.27 25.26 25.26 6.6K
14:06 25.26 25.26 25.24 25.25 14.0K
14:07 25.24 25.24 25.23 25.24 7.0K
14:08 25.23 25.25 25.23 25.25 16.0K
14:09 25.24 25.24 25.23 25.24 13.2K
14:10 25.25 25.25 25.25 25.25 2.3K
14:11 25.27 25.28 25.27 25.28 7.9K
14:12 25.28 25.33 25.28 25.33 43.2K
14:13 25.33 25.35 25.33 25.35 18.2K
14:14 25.35 25.35 25.34 25.35 7.6K
14:15 25.35 25.36 25.35 25.36 8.5K
14:16 25.36 25.37 25.36 25.37 12.4K
14:17 25.37 25.37 25.36 25.36 12.6K
14:18 25.36 25.37 25.36 25.37 11.0K
14:19 25.37 25.37 25.35 25.35 12.4K
14:20 25.36 25.36 25.35 25.35 25.2K
14:21 25.35 25.35 25.34 25.34 4.8K
14:22 25.35 25.36 25.35 25.36 7.1K
14:23 25.36 25.36 25.34 25.35 27.7K
14:24 25.36 25.36 25.35 25.36 7.9K
14:25 25.36 25.36 25.34 25.34 5.7K
14:26 25.35 25.35 25.35 25.35 7.0K
14:27 25.34 25.35 25.34 25.35 5.4K
14:28 25.35 25.35 25.34 25.34 6.2K
14:29 25.34 25.34 25.34 25.34 6.3K
14:30 25.34 25.36 25.34 25.36 25.6K
14:31 25.36 25.37 25.36 25.37 12.3K
14:32 25.37 25.37 25.36 25.36 17.7K
14:33 25.36 25.36 25.34 25.36 58.4K
14:34 25.36 25.38 25.36 25.38 71.8K
14:35 25.38 25.40 25.38 25.40 33.0K
14:36 25.39 25.41 25.39 25.41 31.8K
14:37 25.40 25.41 25.40 25.41 4.2K
14:38 25.41 25.41 25.40 25.40 13.3K
14:39 25.40 25.40 25.34 25.34 16.7K
14:40 25.34 25.34 25.33 25.34 12.1K
14:41 25.35 25.36 25.35 25.35 6.7K
14:42 25.34 25.35 25.34 25.35 6.1K
14:43 25.35 25.35 25.34 25.34 4.8K
14:44 25.34 25.34 25.34 25.34 6.1K
14:45 25.33 25.34 25.33 25.33 18.6K
14:46 25.34 25.34 25.32 25.33 9.9K
14:47 25.34 25.36 25.34 25.36 6.7K
14:48 25.36 25.38 25.36 25.38 47.4K
14:49 25.38 25.38 25.34 25.35 13.7K
14:50 25.35 25.35 25.32 25.32 11.8K
14:51 25.32 25.33 25.32 25.33 7.1K
14:52 25.33 25.34 25.33 25.34 4.9K
14:53 25.34 25.34 25.34 25.34 3.4K
14:54 25.34 25.35 25.34 25.35 4.7K
14:55 25.35 25.36 25.35 25.36 10.7K
14:56 25.36 25.37 25.36 25.37 7.1K
14:57 25.37 25.37 25.37 25.37 30.5K
14:58 25.37 25.37 25.35 25.35 13.0K
14:59 25.34 25.35 25.34 25.35 13.4K
15:00 25.35 25.37 25.34 25.37 28.8K
15:01 25.37 25.38 25.37 25.38 37.2K
15:02 25.38 25.39 25.38 25.39 9.2K
15:03 25.40 25.41 25.39 25.41 20.8K
15:04 25.41 25.41 25.40 25.40 21.9K
15:05 25.40 25.41 25.39 25.40 17.8K
15:06 25.39 25.40 25.38 25.40 18.4K
15:07 25.40 25.40 25.39 25.39 23.4K
15:08 25.40 25.40 25.38 25.38 12.9K
15:09 25.39 25.39 25.35 25.36 19.3K
15:10 25.36 25.38 25.36 25.38 37.7K
15:11 25.38 25.38 25.38 25.38 14.3K
15:12 25.38 25.39 25.38 25.39 5.5K
15:13 25.39 25.39 25.38 25.39 16.4K
15:14 25.38 25.38 25.36 25.37 17.5K
15:15 25.37 25.37 25.36 25.35 101.6K
15:16 25.35 25.35 25.33 25.34 27.3K
15:17 25.34 25.35 25.34 25.35 48.2K
15:18 25.36 25.36 25.36 25.36 2.4K
15:19 25.36 25.36 25.34 25.34 14.9K
15:20 25.34 25.37 25.34 25.37 28.8K
15:21 25.37 25.37 25.34 25.34 10.5K
15:22 25.35 25.35 25.35 25.35 20.1K
15:23 25.35 25.36 25.34 25.34 63.9K
15:24 25.34 25.34 25.33 25.33 22.2K
15:25 25.33 25.35 25.32 25.35 20.2K
15:26 25.35 25.38 25.35 25.38 17.4K
15:27 25.38 25.38 25.37 25.37 15.1K
15:28 25.38 25.38 25.37 25.37 26.3K
15:29 25.37 25.37 25.36 25.36 12.5K
15:30 25.35 25.36 25.34 25.36 26.2K
15:31 25.36 25.36 25.35 25.35 6.6K
15:32 25.35 25.35 25.35 25.35 7.9K
15:33 25.35 25.37 25.35 25.37 15.0K
15:34 25.37 25.37 25.35 25.36 147.4K
15:35 25.35 25.38 25.34 25.38 32.3K
15:36 25.38 25.38 25.38 25.38 18.2K
15:37 25.38 25.38 25.36 25.36 26.9K
15:38 25.37 25.37 25.35 25.35 22.5K
15:39 25.35 25.39 25.35 25.38 77.5K
15:40 25.38 25.38 25.37 25.37 27.9K
15:41 25.37 25.38 25.36 25.36 19.9K
15:42 25.36 25.38 25.35 25.38 47.0K
15:43 25.38 25.38 25.36 25.37 18.0K
15:44 25.37 25.38 25.37 25.38 29.9K
15:45 25.38 25.39 25.38 25.39 16.6K
15:46 25.38 25.38 25.37 25.37 40.5K
15:47 25.36 25.37 25.36 25.37 14.6K
15:48 25.37 25.37 25.36 25.36 18.7K
15:49 25.37 25.39 25.37 25.37 37.6K
15:50 25.37 25.39 25.35 25.38 92.7K
15:51 25.37 25.39 25.36 25.36 48.3K
15:52 25.34 25.37 25.34 25.37 72.8K
15:53 25.36 25.39 25.35 25.38 59.4K
15:54 25.38 25.41 25.37 25.41 205.1K
15:55 25.40 25.42 25.39 25.42 95.9K
15:56 25.42 25.43 25.41 25.43 91.0K
15:57 25.43 25.45 25.43 25.43 168.2K
15:58 25.43 25.43 25.41 25.42 198.9K
15:59 25.42 25.42 25.38 25.39 3,566.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available