46,100€
-0,04%
Echtzeit-Aktienkurs DORIAN LPG Ltd
Bid:
Ask:
Aktienkurse zur DORIAN LPG Ltd Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 47,31 | 47,48 | 46,32 | 46,54 | -1,33% | - |
30.05.2024 | 44,58 | 47,47 | 44,24 | 47,17 | 5,94% | - |
29.05.2024 | 44,29 | 44,69 | 43,73 | 44,52 | 0,64% | - |
28.05.2024 | 44,20 | 44,74 | 43,50 | 44,24 | -0,08% | - |
27.05.2024 | 44,32 | 44,35 | 44,24 | 44,27 | -0,03% | 3.650,00 |
24.05.2024 | 42,59 | 44,37 | 42,43 | 44,29 | 3,97% | - |
23.05.2024 | 41,66 | 43,20 | 41,13 | 42,60 | 2,37% | - |
22.05.2024 | 41,26 | 43,97 | 39,34 | 41,61 | 0,81% | - |
21.05.2024 | 40,68 | 41,53 | 40,57 | 41,28 | 1,48% | - |
20.05.2024 | 40,19 | 41,04 | 40,18 | 40,68 | 1,23% | - |
17.05.2024 | 40,41 | 40,81 | 39,55 | 40,18 | -0,54% | - |
16.05.2024 | 40,74 | 41,16 | 40,11 | 40,40 | -0,81% | - |
15.05.2024 | 40,64 | 41,82 | 40,17 | 40,73 | 0,04% | - |
14.05.2024 | 40,14 | 40,85 | 39,52 | 40,72 | 1,37% | - |
13.05.2024 | 40,06 | 40,66 | 39,48 | 40,17 | 0,21% | - |
10.05.2024 | 40,91 | 41,77 | 40,06 | 40,08 | -1,92% | - |
09.05.2024 | 40,75 | 41,15 | 40,26 | 40,87 | 0,26% | - |
08.05.2024 | 39,34 | 40,87 | 38,53 | 40,76 | 3,70% | - |
07.05.2024 | 38,73 | 39,66 | 38,06 | 39,31 | 0,87% | - |
06.05.2024 | 39,87 | 40,54 | 38,94 | 38,97 | -2,16% | - |
03.05.2024 | 39,73 | 40,24 | 39,31 | 39,83 | 0,28% | - |
02.05.2024 | 38,34 | 40,08 | 38,31 | 39,72 | 2,44% | - |
30.04.2024 | 39,63 | 39,68 | 38,53 | 38,77 | -1,96% | - |
29.04.2024 | 38,95 | 39,94 | 38,64 | 39,55 | 1,28% | - |
26.04.2024 | 38,47 | 39,49 | 38,33 | 39,05 | 1,49% | - |
25.04.2024 | 39,04 | 39,30 | 37,35 | 38,47 | -1,65% | - |
24.04.2024 | 39,01 | 39,93 | 38,70 | 39,12 | 0,32% | - |
23.04.2024 | 38,40 | 39,08 | 37,42 | 38,99 | 1,58% | - |
22.04.2024 | 37,33 | 38,42 | 36,58 | 38,39 | 2,84% | - |
19.04.2024 | 37,09 | 37,62 | 36,63 | 37,33 | 0,74% | - |
18.04.2024 | 37,73 | 38,14 | 36,92 | 37,05 | -2,07% | - |
17.04.2024 | 36,85 | 38,61 | 36,65 | 37,84 | 2,77% | - |
16.04.2024 | 36,78 | 37,28 | 35,93 | 36,82 | 0,34% | - |
15.04.2024 | 36,93 | 37,99 | 36,55 | 36,69 | -0,84% | - |
12.04.2024 | 37,19 | 38,21 | 36,80 | 37,00 | -0,39% | - |
11.04.2024 | 35,97 | 37,21 | 35,87 | 37,15 | 3,19% | 15,00 |
10.04.2024 | 35,76 | 36,37 | 34,96 | 36,00 | 0,69% | - |
09.04.2024 | 36,88 | 37,00 | 35,67 | 35,75 | -3,00% | - |
08.04.2024 | 36,96 | 37,35 | 35,79 | 36,86 | -0,26% | - |
05.04.2024 | 36,76 | 37,42 | 36,08 | 36,95 | 0,46% | - |
04.04.2024 | 38,50 | 39,35 | 36,52 | 36,78 | -5,58% | - |
03.04.2024 | 37,90 | 39,02 | 37,34 | 38,96 | 2,80% | - |
02.04.2024 | 38,11 | 38,61 | 36,96 | 37,90 | 6,30% | 20,00 |
28.03.2024 | 34,63 | 35,65 | 34,50 | 35,65 | 3,33% | - |
27.03.2024 | 34,18 | 34,63 | 34,13 | 34,50 | 0,95% | - |
26.03.2024 | 34,75 | 35,23 | 33,83 | 34,18 | -2,77% | - |
25.03.2024 | 35,20 | 35,55 | 33,98 | 35,15 | -0,21% | - |
22.03.2024 | 35,28 | 35,83 | 35,00 | 35,23 | 0,57% | - |
21.03.2024 | 33,75 | 35,40 | 33,70 | 35,03 | 3,32% | - |
20.03.2024 | 34,68 | 34,68 | 33,55 | 33,90 | -1,09% | - |
19.03.2024 | 34,18 | 34,70 | 33,70 | 34,28 | 0,37% | - |
18.03.2024 | 34,65 | 34,95 | 34,05 | 34,15 | -1,80% | - |
15.03.2024 | 34,38 | 34,95 | 34,20 | 34,78 | 1,16% | - |
14.03.2024 | 34,25 | 35,18 | 33,98 | 34,38 | -0,94% | - |
13.03.2024 | 34,43 | 35,25 | 34,38 | 34,70 | 0,29% | - |
12.03.2024 | 34,55 | 35,68 | 34,45 | 34,60 | 1,62% | - |
11.03.2024 | 34,33 | 34,78 | 33,80 | 34,05 | -0,73% | - |
08.03.2024 | 34,38 | 35,08 | 33,88 | 34,30 | -0,29% | - |
07.03.2024 | 33,53 | 34,55 | 33,53 | 34,40 | 2,53% | - |
06.03.2024 | 32,90 | 33,70 | 32,85 | 33,55 | 0,68% | - |
05.03.2024 | 32,20 | 33,65 | 31,88 | 33,33 | 3,57% | 5.000,00 |
04.03.2024 | 33,38 | 33,95 | 31,98 | 32,18 | -3,74% | 4.225,00 |
01.03.2024 | 33,05 | 34,25 | 33,03 | 33,43 | -0,15% | - |
29.02.2024 | 33,35 | 34,00 | 32,53 | 33,48 | 0,60% | - |
28.02.2024 | 32,40 | 33,93 | 32,40 | 33,28 | 1,53% | 1.006,00 |
27.02.2024 | 33,40 | 33,50 | 32,33 | 32,78 | -1,87% | - |
26.02.2024 | 33,13 | 34,45 | 32,85 | 33,40 | 0,75% | 302,00 |
23.02.2024 | 32,95 | 33,63 | 32,23 | 33,15 | 0,68% | - |
22.02.2024 | 32,58 | 33,25 | 32,13 | 32,93 | 0,84% | - |
21.02.2024 | 31,30 | 32,93 | 31,25 | 32,65 | 4,31% | - |
20.02.2024 | 32,48 | 32,60 | 30,60 | 31,30 | -3,54% | - |
19.02.2024 | 32,43 | 32,53 | 32,43 | 32,45 | -0,15% | - |
16.02.2024 | 32,88 | 33,70 | 32,30 | 32,50 | -1,14% | - |
15.02.2024 | 33,70 | 34,05 | 32,10 | 32,88 | -2,52% | - |
14.02.2024 | 33,13 | 33,95 | 33,10 | 33,73 | 1,81% | - |
13.02.2024 | 32,80 | 33,20 | 32,53 | 33,13 | -0,08% | - |
12.02.2024 | 32,40 | 33,73 | 32,38 | 33,15 | 2,08% | 400,00 |
09.02.2024 | 33,43 | 33,70 | 32,25 | 32,48 | -2,84% | - |
08.02.2024 | 33,18 | 33,55 | 32,78 | 33,43 | 0,68% | 970,00 |
07.02.2024 | 33,33 | 33,70 | 32,63 | 33,20 | -0,45% | - |
06.02.2024 | 32,00 | 34,03 | 30,93 | 33,35 | 2,38% | 4.205,00 |
05.02.2024 | 33,00 | 33,25 | 32,10 | 32,58 | -0,61% | 828,00 |
02.02.2024 | 34,33 | 34,90 | 32,28 | 32,78 | -6,29% | 2.261,00 |
01.02.2024 | 34,68 | 37,80 | 33,15 | 34,98 | 1,08% | - |
31.01.2024 | 35,55 | 36,10 | 34,08 | 34,60 | -3,55% | - |
30.01.2024 | 35,40 | 35,98 | 34,95 | 35,88 | 0,28% | 200,00 |
29.01.2024 | 36,30 | 36,63 | 35,23 | 35,78 | -1,24% | 120,00 |
26.01.2024 | 37,90 | 37,98 | 35,05 | 36,23 | -4,55% | - |
25.01.2024 | 39,03 | 39,03 | 36,70 | 37,95 | -2,75% | - |
24.01.2024 | 36,80 | 39,18 | 36,80 | 39,03 | 3,58% | - |
23.01.2024 | 37,53 | 38,60 | 36,03 | 37,68 | 0,07% | 100,00 |
22.01.2024 | 38,45 | 38,98 | 37,60 | 37,65 | -2,08% | - |
19.01.2024 | 37,98 | 38,73 | 37,63 | 38,45 | 1,12% | - |
18.01.2024 | 37,75 | 39,13 | 37,13 | 38,03 | -1,49% | 3.060,00 |
17.01.2024 | 37,73 | 39,40 | 36,88 | 38,60 | 2,39% | - |
16.01.2024 | 39,83 | 40,63 | 37,60 | 37,70 | -7,09% | 555,00 |
15.01.2024 | 38,83 | 40,58 | 38,80 | 40,58 | 4,57% | 1.465,00 |
12.01.2024 | 37,55 | 39,38 | 37,53 | 38,80 | 3,26% | 715,00 |
11.01.2024 | 39,25 | 40,20 | 36,03 | 37,58 | -6,30% | 200,00 |
10.01.2024 | 42,05 | 42,25 | 39,75 | 40,10 | -4,64% | - |