68,950€
-0,36%
Echtzeit-Aktienkurs Danaos Corp
Bid:
Ask:
Aktienkurse zur Danaos Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 69,10 | 69,33 | 68,23 | 69,00 | -0,29% | - |
| 24.04.2024 | 69,45 | 70,05 | 68,90 | 69,20 | -0,36% | - |
| 23.04.2024 | 69,35 | 70,03 | 69,18 | 69,45 | 0,22% | - |
| 22.04.2024 | 68,45 | 69,43 | 68,40 | 69,30 | 1,39% | - |
| 19.04.2024 | 67,63 | 68,45 | 67,10 | 68,35 | 1,07% | - |
| 18.04.2024 | 67,53 | 68,00 | 67,35 | 67,63 | 0,15% | - |
| 17.04.2024 | 68,10 | 68,55 | 67,43 | 67,53 | -0,66% | - |
| 16.04.2024 | 68,20 | 68,58 | 67,10 | 67,98 | -0,29% | - |
| 15.04.2024 | 67,38 | 68,78 | 67,38 | 68,18 | 0,29% | - |
| 12.04.2024 | 68,63 | 69,23 | 67,85 | 67,98 | -0,84% | - |
| 11.04.2024 | 68,10 | 69,68 | 67,68 | 68,55 | 0,59% | - |
| 10.04.2024 | 67,53 | 68,78 | 67,10 | 68,15 | 1,11% | - |
| 09.04.2024 | 67,83 | 67,93 | 66,83 | 67,40 | -0,70% | 30,00 |
| 08.04.2024 | 68,20 | 68,35 | 67,58 | 67,88 | -0,40% | - |
| 05.04.2024 | 68,20 | 68,78 | 67,80 | 68,15 | -0,04% | - |
| 04.04.2024 | 69,00 | 69,08 | 68,13 | 68,18 | -0,84% | - |
| 03.04.2024 | 66,38 | 69,75 | 66,33 | 68,75 | 2,80% | - |
| 02.04.2024 | 66,90 | 67,60 | 66,68 | 66,88 | -0,04% | 3,00 |
| 28.03.2024 | 67,00 | 67,90 | 66,60 | 66,90 | -0,15% | - |
| 27.03.2024 | 66,40 | 67,20 | 66,40 | 67,00 | 0,90% | - |
| 26.03.2024 | 66,50 | 67,00 | 66,20 | 66,40 | -0,15% | - |
| 25.03.2024 | 65,80 | 66,70 | 65,70 | 66,50 | 0,45% | - |
| 22.03.2024 | 66,20 | 66,70 | 65,90 | 66,20 | 0,00% | - |
| 21.03.2024 | 65,30 | 66,30 | 65,20 | 66,20 | 1,53% | - |
| 20.03.2024 | 64,20 | 65,50 | 64,00 | 65,20 | 1,09% | - |
| 19.03.2024 | 64,60 | 64,80 | 64,20 | 64,50 | -0,15% | - |
| 18.03.2024 | 64,40 | 65,00 | 63,80 | 64,60 | 0,62% | - |
| 15.03.2024 | 64,00 | 65,00 | 63,90 | 64,20 | -0,31% | - |
| 14.03.2024 | 64,60 | 65,00 | 64,20 | 64,40 | -0,31% | - |
| 13.03.2024 | 65,70 | 65,80 | 64,60 | 64,60 | -1,37% | - |
| 12.03.2024 | 64,40 | 65,80 | 64,40 | 65,50 | 1,55% | 200,00 |
| 11.03.2024 | 64,00 | 64,80 | 64,00 | 64,50 | -0,15% | - |
| 08.03.2024 | 64,90 | 65,50 | 64,40 | 64,60 | -1,07% | - |
| 07.03.2024 | 65,50 | 66,10 | 64,90 | 65,30 | -0,46% | - |
| 06.03.2024 | 63,80 | 65,90 | 63,80 | 65,60 | 2,34% | - |
| 05.03.2024 | 64,30 | 65,40 | 64,10 | 64,10 | -0,31% | - |
| 04.03.2024 | 66,70 | 68,00 | 64,10 | 64,30 | -3,89% | - |
| 01.03.2024 | 66,60 | 67,40 | 66,50 | 66,90 | 0,60% | - |
| 29.02.2024 | 66,70 | 67,50 | 66,30 | 66,50 | 0,15% | - |
| 28.02.2024 | 67,10 | 67,90 | 66,40 | 66,40 | -1,04% | - |
| 27.02.2024 | 67,10 | 67,70 | 66,20 | 67,10 | 0,15% | - |
| 26.02.2024 | 67,70 | 68,00 | 66,60 | 67,00 | -1,03% | - |
| 23.02.2024 | 66,80 | 67,90 | 66,30 | 67,70 | 1,20% | - |
| 22.02.2024 | 66,50 | 67,30 | 66,50 | 66,90 | 0,15% | - |
| 21.02.2024 | 65,10 | 67,00 | 65,10 | 66,80 | 1,98% | - |
| 20.02.2024 | 66,50 | 66,50 | 64,90 | 65,50 | -1,50% | - |
| 19.02.2024 | 66,50 | 66,60 | 66,40 | 66,50 | 0,00% | - |
| 16.02.2024 | 66,90 | 67,30 | 66,20 | 66,50 | -0,60% | - |
| 15.02.2024 | 67,10 | 67,80 | 66,60 | 66,90 | -1,18% | - |
| 14.02.2024 | 70,50 | 70,70 | 67,40 | 67,70 | -3,84% | - |
| 13.02.2024 | 70,70 | 71,40 | 68,60 | 70,40 | -0,28% | - |
| 12.02.2024 | 69,10 | 71,30 | 68,80 | 70,60 | 2,32% | - |
| 09.02.2024 | 68,10 | 69,20 | 68,10 | 69,00 | 0,44% | - |
| 08.02.2024 | 69,30 | 69,90 | 67,70 | 68,70 | -1,72% | 300,00 |
| 07.02.2024 | 68,50 | 70,00 | 67,90 | 69,90 | 1,75% | - |
| 06.02.2024 | 69,30 | 70,30 | 68,40 | 68,70 | -0,87% | - |
| 05.02.2024 | 68,30 | 69,70 | 68,30 | 69,30 | 0,58% | - |
| 02.02.2024 | 69,50 | 70,50 | 68,80 | 68,90 | -0,86% | - |
| 01.02.2024 | 70,50 | 71,40 | 67,60 | 69,50 | -1,70% | - |
| 31.01.2024 | 71,90 | 72,00 | 70,60 | 70,70 | -1,39% | - |
| 30.01.2024 | 70,10 | 71,80 | 70,10 | 71,70 | 1,70% | 140,00 |
| 29.01.2024 | 71,40 | 71,70 | 70,30 | 70,50 | -0,70% | - |
| 26.01.2024 | 70,90 | 71,10 | 69,90 | 71,00 | 0,14% | - |
| 25.01.2024 | 70,10 | 71,80 | 69,90 | 70,90 | 0,28% | - |
| 24.01.2024 | 69,90 | 71,60 | 69,40 | 70,70 | 1,14% | - |
| 23.01.2024 | 69,30 | 70,40 | 69,00 | 69,90 | 0,87% | - |
| 22.01.2024 | 69,30 | 69,80 | 68,80 | 69,30 | -0,29% | 50,00 |
| 19.01.2024 | 69,90 | 71,70 | 69,40 | 69,50 | -1,42% | - |
| 18.01.2024 | 69,90 | 70,60 | 69,20 | 70,50 | 0,00% | 180,00 |
| 17.01.2024 | 70,40 | 73,30 | 69,70 | 70,50 | 0,28% | - |
| 16.01.2024 | 69,50 | 70,60 | 69,30 | 70,30 | 1,15% | - |
| 15.01.2024 | 68,90 | 69,50 | 68,90 | 69,50 | 0,29% | 16,00 |
| 12.01.2024 | 69,70 | 71,10 | 69,00 | 69,30 | -0,29% | - |
| 11.01.2024 | 69,70 | 69,80 | 68,80 | 69,50 | -0,57% | - |
| 10.01.2024 | 70,10 | 70,70 | 69,30 | 69,90 | -0,29% | - |
| 09.01.2024 | 71,40 | 71,40 | 68,30 | 70,10 | -1,41% | - |
| 08.01.2024 | 72,50 | 73,40 | 69,70 | 71,10 | -1,93% | 117,00 |
| 05.01.2024 | 70,30 | 73,40 | 70,30 | 72,50 | 2,26% | - |
| 04.01.2024 | 69,90 | 71,30 | 69,60 | 70,90 | 1,43% | 2,00 |
| 03.01.2024 | 67,50 | 70,30 | 67,40 | 69,90 | 2,64% | - |
| 02.01.2024 | 67,20 | 69,10 | 67,00 | 68,10 | 1,34% | - |
| 29.12.2023 | 66,50 | 67,20 | 66,40 | 67,20 | 0,60% | - |
| 28.12.2023 | 65,90 | 67,10 | 65,90 | 66,80 | 0,60% | - |
| 27.12.2023 | 67,10 | 67,10 | 65,80 | 66,40 | -1,04% | - |
| 22.12.2023 | 66,60 | 67,60 | 66,20 | 67,10 | 0,90% | - |
| 21.12.2023 | 65,50 | 66,60 | 65,10 | 66,50 | 1,37% | - |
| 20.12.2023 | 65,40 | 66,70 | 65,30 | 65,60 | 0,46% | - |
| 19.12.2023 | 64,60 | 65,50 | 63,80 | 65,30 | 0,93% | - |
| 18.12.2023 | 65,50 | 66,60 | 64,60 | 64,70 | -0,61% | - |
| 15.12.2023 | 61,80 | 65,50 | 61,80 | 65,10 | 4,66% | - |
| 14.12.2023 | 62,30 | 62,90 | 61,70 | 62,20 | 0,00% | - |
| 13.12.2023 | 62,30 | 62,60 | 61,30 | 62,20 | 0,00% | - |
| 12.12.2023 | 62,40 | 62,90 | 62,00 | 62,20 | -0,32% | - |
| 11.12.2023 | 62,90 | 63,80 | 62,20 | 62,40 | -1,58% | - |
| 08.12.2023 | 62,80 | 63,90 | 62,80 | 63,40 | 0,79% | - |
| 07.12.2023 | 64,10 | 64,50 | 62,80 | 62,90 | -1,72% | - |
| 06.12.2023 | 64,20 | 65,00 | 63,50 | 64,00 | -0,78% | - |
| 05.12.2023 | 65,90 | 66,20 | 64,40 | 64,50 | -2,12% | - |
| 04.12.2023 | 65,70 | 66,30 | 65,50 | 65,90 | 0,61% | - |
| 01.12.2023 | 64,70 | 65,80 | 64,40 | 65,50 | 1,24% | - |