72,400€
0,07%
Echtzeit-Aktienkurs Danaos Corp
Bid:
Ask:
Aktienkurse zur Danaos Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 71,75 | 72,90 | 71,70 | 72,43 | 0,10% | 303,00 |
| 02.05.2024 | 71,90 | 72,35 | 70,50 | 72,35 | 0,87% | 69,00 |
| 30.04.2024 | 71,95 | 72,05 | 70,68 | 71,73 | 1,02% | - |
| 29.04.2024 | 71,00 | 71,00 | 71,00 | 71,00 | 1,57% | 2,00 |
| 26.04.2024 | 70,00 | 70,00 | 69,90 | 69,90 | 1,30% | 278,00 |
| 25.04.2024 | 68,88 | 69,33 | 68,20 | 69,00 | -0,25% | - |
| 24.04.2024 | 69,43 | 69,65 | 68,93 | 69,18 | -0,36% | - |
| 23.04.2024 | 69,30 | 70,03 | 69,18 | 69,43 | 0,14% | - |
| 22.04.2024 | 68,60 | 69,43 | 68,30 | 69,33 | 1,35% | - |
| 19.04.2024 | 67,18 | 68,40 | 67,15 | 68,40 | 2,09% | - |
| 18.04.2024 | 67,00 | 67,00 | 67,00 | 67,00 | -0,78% | 51,00 |
| 17.04.2024 | 68,18 | 68,45 | 67,45 | 67,53 | -1,13% | - |
| 16.04.2024 | 68,35 | 68,35 | 68,30 | 68,30 | 0,96% | 26,00 |
| 15.04.2024 | 68,70 | 68,70 | 67,65 | 67,65 | -0,44% | 21,00 |
| 12.04.2024 | 68,55 | 68,55 | 67,95 | 67,95 | -0,91% | 23,00 |
| 11.04.2024 | 68,05 | 69,58 | 67,83 | 68,58 | 0,70% | - |
| 10.04.2024 | 67,55 | 68,83 | 67,05 | 68,10 | -0,15% | - |
| 09.04.2024 | 68,40 | 68,40 | 68,20 | 68,20 | 1,04% | 90,00 |
| 08.04.2024 | 68,75 | 68,75 | 67,50 | 67,50 | -0,95% | 25,00 |
| 05.04.2024 | 68,30 | 68,78 | 67,80 | 68,15 | -0,04% | - |
| 04.04.2024 | 68,93 | 69,08 | 68,13 | 68,18 | 1,15% | - |
| 03.04.2024 | 67,40 | 67,40 | 67,40 | 67,40 | 1,58% | 2,00 |
| 02.04.2024 | 68,10 | 68,10 | 66,35 | 66,35 | -0,82% | 101,00 |
| 28.03.2024 | 66,90 | 67,90 | 66,80 | 66,90 | -0,45% | - |
| 27.03.2024 | 67,00 | 67,20 | 66,80 | 67,20 | 1,20% | 358,00 |
| 26.03.2024 | 66,40 | 67,00 | 66,20 | 66,40 | 0,30% | - |
| 25.03.2024 | 66,20 | 66,20 | 66,20 | 66,20 | 0,00% | 5,00 |
| 22.03.2024 | 66,20 | 66,70 | 65,90 | 66,20 | 0,00% | - |
| 21.03.2024 | 66,20 | 66,20 | 66,20 | 66,20 | 1,85% | 15,00 |
| 20.03.2024 | 65,00 | 65,00 | 65,00 | 65,00 | 1,25% | 77,00 |
| 19.03.2024 | 63,80 | 64,20 | 63,80 | 64,20 | -0,31% | 74,00 |
| 18.03.2024 | 64,40 | 64,40 | 64,40 | 64,40 | 0,31% | 50,00 |
| 15.03.2024 | 64,20 | 65,00 | 63,90 | 64,20 | 0,00% | - |
| 14.03.2024 | 64,20 | 64,20 | 64,20 | 64,20 | -1,53% | 1,00 |
| 13.03.2024 | 65,80 | 65,80 | 65,20 | 65,20 | 0,31% | 102,00 |
| 12.03.2024 | 65,00 | 65,00 | 65,00 | 65,00 | 0,93% | 300,00 |
| 11.03.2024 | 64,40 | 64,40 | 64,40 | 64,40 | -0,31% | 400,00 |
| 08.03.2024 | 65,20 | 65,20 | 64,60 | 64,60 | -2,42% | 390,00 |
| 07.03.2024 | 66,00 | 66,20 | 66,00 | 66,20 | 0,76% | 151,00 |
| 06.03.2024 | 64,30 | 65,90 | 64,00 | 65,70 | 2,34% | - |
| 05.03.2024 | 64,20 | 64,20 | 64,20 | 64,20 | 0,00% | 120,00 |
| 04.03.2024 | 66,20 | 67,60 | 64,20 | 64,20 | -4,18% | 497,00 |
| 01.03.2024 | 67,20 | 67,20 | 67,00 | 67,00 | 0,90% | 51,00 |
| 29.02.2024 | 66,40 | 66,40 | 66,20 | 66,40 | -0,90% | 295,00 |
| 28.02.2024 | 66,60 | 67,00 | 66,60 | 67,00 | -0,89% | 81,00 |
| 27.02.2024 | 65,80 | 67,60 | 65,80 | 67,60 | -0,29% | 24,00 |
| 26.02.2024 | 67,80 | 67,80 | 67,80 | 67,80 | 1,19% | 8,00 |
| 23.02.2024 | 66,80 | 67,00 | 66,80 | 67,00 | 0,30% | 65,00 |
| 22.02.2024 | 66,80 | 66,80 | 66,80 | 66,80 | 0,00% | 1,00 |
| 21.02.2024 | 65,50 | 67,00 | 65,40 | 66,80 | 2,14% | - |
| 20.02.2024 | 66,80 | 66,80 | 65,40 | 65,40 | -1,65% | 44,00 |
| 19.02.2024 | 66,60 | 66,60 | 66,40 | 66,50 | -0,45% | - |
| 16.02.2024 | 66,20 | 67,00 | 66,20 | 66,80 | -0,15% | 916,00 |
| 15.02.2024 | 67,80 | 67,80 | 66,60 | 66,90 | -0,74% | - |
| 14.02.2024 | 67,40 | 69,80 | 67,40 | 67,40 | -4,80% | 233,00 |
| 13.02.2024 | 69,80 | 70,80 | 69,80 | 70,80 | -0,28% | 134,00 |
| 12.02.2024 | 71,00 | 71,00 | 71,00 | 71,00 | 3,80% | 741,00 |
| 09.02.2024 | 68,00 | 68,40 | 68,00 | 68,40 | -0,58% | 260,00 |
| 08.02.2024 | 69,20 | 69,20 | 68,40 | 68,80 | -0,58% | 1.303,00 |
| 07.02.2024 | 69,20 | 69,20 | 69,20 | 69,20 | -0,57% | 20,00 |
| 06.02.2024 | 69,80 | 70,00 | 69,60 | 69,60 | 0,58% | 210,00 |
| 05.02.2024 | 69,00 | 69,20 | 68,20 | 69,20 | 0,44% | 409,00 |
| 02.02.2024 | 69,60 | 70,40 | 68,90 | 68,90 | -3,50% | - |
| 01.02.2024 | 71,40 | 71,40 | 71,40 | 71,40 | 0,99% | 1,00 |
| 31.01.2024 | 71,80 | 72,00 | 70,60 | 70,70 | -1,53% | - |
| 30.01.2024 | 71,80 | 71,80 | 71,80 | 71,80 | 2,28% | 28,00 |
| 29.01.2024 | 71,80 | 71,80 | 70,20 | 70,20 | -1,13% | 140,00 |
| 26.01.2024 | 70,80 | 71,10 | 69,90 | 71,00 | -0,28% | - |
| 25.01.2024 | 70,20 | 71,20 | 70,20 | 71,20 | 0,56% | 140,00 |
| 24.01.2024 | 70,40 | 71,20 | 70,40 | 70,80 | 1,72% | 520,00 |
| 23.01.2024 | 69,60 | 69,60 | 69,60 | 69,60 | 0,58% | 250,00 |
| 22.01.2024 | 69,80 | 69,80 | 69,20 | 69,20 | -1,14% | 86,00 |
| 19.01.2024 | 71,60 | 71,60 | 70,00 | 70,00 | -1,13% | 360,00 |
| 18.01.2024 | 69,80 | 70,80 | 69,80 | 70,80 | -0,56% | 224,00 |
| 17.01.2024 | 70,80 | 73,00 | 70,80 | 71,20 | 2,01% | 813,00 |
| 16.01.2024 | 70,00 | 70,00 | 69,80 | 69,80 | 0,87% | 115,00 |
| 15.01.2024 | 69,20 | 69,20 | 69,20 | 69,20 | -1,14% | 18,00 |
| 12.01.2024 | 70,00 | 71,40 | 70,00 | 70,00 | 0,29% | 455,00 |
| 11.01.2024 | 70,40 | 70,40 | 69,80 | 69,80 | -0,14% | 656,00 |
| 10.01.2024 | 70,00 | 70,80 | 69,30 | 69,90 | 1,30% | - |
| 09.01.2024 | 71,60 | 71,60 | 69,00 | 69,00 | -2,54% | 157,00 |
| 08.01.2024 | 71,60 | 73,40 | 70,00 | 70,80 | -3,01% | 985,00 |
| 05.01.2024 | 70,40 | 73,20 | 70,40 | 73,00 | 3,11% | 21,00 |
| 04.01.2024 | 70,60 | 70,80 | 70,60 | 70,80 | 1,29% | 155,00 |
| 03.01.2024 | 68,00 | 70,30 | 67,70 | 69,90 | 2,49% | - |
| 02.01.2024 | 68,20 | 68,20 | 68,20 | 68,20 | 1,49% | 152,00 |
| 29.12.2023 | 66,40 | 67,20 | 66,40 | 67,20 | 1,36% | - |
| 28.12.2023 | 66,40 | 67,10 | 66,20 | 66,30 | -0,15% | - |
| 27.12.2023 | 66,70 | 66,90 | 65,80 | 66,40 | -0,90% | - |
| 22.12.2023 | 67,00 | 67,00 | 67,00 | 67,00 | 3,08% | 122,00 |
| 21.12.2023 | 65,00 | 65,00 | 65,00 | 65,00 | 0,00% | 250,00 |
| 20.12.2023 | 65,00 | 65,00 | 65,00 | 65,00 | -0,31% | 1,00 |
| 19.12.2023 | 63,80 | 65,20 | 63,80 | 65,20 | -0,61% | 230,00 |
| 18.12.2023 | 65,60 | 65,60 | 65,60 | 65,60 | 2,50% | 50,00 |
| 15.12.2023 | 64,00 | 64,00 | 64,00 | 64,00 | 1,27% | 25,00 |
| 14.12.2023 | 61,80 | 63,20 | 61,60 | 63,20 | 1,61% | 15,00 |
| 13.12.2023 | 62,30 | 62,60 | 61,30 | 62,20 | -0,64% | - |
| 12.12.2023 | 62,60 | 62,60 | 62,60 | 62,60 | -1,26% | 100,00 |
| 11.12.2023 | 63,40 | 63,40 | 63,40 | 63,40 | 0,00% | 160,00 |
| 08.12.2023 | 63,00 | 63,90 | 62,90 | 63,40 | 0,63% | - |