39,385€
1,01%
Echtzeit-Aktienkurs Dorian LPG Ltd.
Bid:
Ask:
Aktienkurse zur Dorian LPG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 39,01 | 39,68 | 38,70 | 39,68 | 1,76% | - |
| 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% | - |
| 09.01.2024 | 43,30 | 44,68 | 40,88 | 42,05 | -2,94% | - |
| 08.01.2024 | 43,65 | 44,23 | 41,28 | 43,33 | -0,86% | 500,00 |
| 05.01.2024 | 43,90 | 45,18 | 43,08 | 43,70 | 1,98% | 132,00 |
| 04.01.2024 | 41,65 | 44,98 | 41,35 | 42,85 | 2,76% | - |
| 03.01.2024 | 39,95 | 42,18 | 39,70 | 41,70 | 4,45% | - |
| 02.01.2024 | 39,78 | 41,20 | 39,13 | 39,93 | -0,31% | 1.250,00 |
| 29.12.2023 | 40,00 | 40,28 | 39,95 | 40,05 | 0,06% | - |
| 28.12.2023 | 41,25 | 41,45 | 40,03 | 40,03 | -3,09% | - |
| 27.12.2023 | 41,93 | 42,00 | 40,65 | 41,30 | -1,90% | 60,00 |
| 22.12.2023 | 40,55 | 42,68 | 40,55 | 42,10 | 1,81% | - |
| 21.12.2023 | 39,85 | 41,58 | 39,85 | 41,35 | 1,41% | - |
| 20.12.2023 | 40,60 | 41,83 | 40,08 | 40,78 | 0,62% | - |
| 19.12.2023 | 39,95 | 40,73 | 39,45 | 40,53 | 3,12% | 70,00 |
| 18.12.2023 | 39,18 | 40,70 | 38,93 | 39,30 | 0,00% | - |
| 15.12.2023 | 36,25 | 39,48 | 36,25 | 39,30 | 6,07% | 8.700,00 |
| 14.12.2023 | 36,20 | 37,33 | 35,45 | 37,05 | 2,00% | - |
| 13.12.2023 | 35,25 | 36,45 | 34,80 | 36,33 | 3,20% | - |
| 12.12.2023 | 34,85 | 35,68 | 33,98 | 35,20 | 0,93% | - |
| 11.12.2023 | 36,58 | 36,95 | 34,58 | 34,88 | -4,65% | - |
| 08.12.2023 | 35,90 | 36,85 | 35,85 | 36,58 | 4,05% | 432,00 |
| 07.12.2023 | 39,48 | 40,55 | 34,65 | 35,15 | -10,90% | 15,00 |
| 06.12.2023 | 40,85 | 41,28 | 39,28 | 39,45 | -3,25% | - |
| 05.12.2023 | 40,88 | 41,70 | 40,73 | 40,78 | -0,37% | - |
| 04.12.2023 | 40,28 | 41,50 | 40,20 | 40,93 | 1,74% | - |
| 01.12.2023 | 38,85 | 40,38 | 38,83 | 40,23 | 3,34% | - |
| 30.11.2023 | 37,15 | 39,15 | 37,15 | 38,93 | 2,57% | - |