39,870€
0,38%
Echtzeit-Aktienkurs DORIAN LPG Ltd
Bid:
Ask:
Aktienkurse zur DORIAN LPG Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 39,77 | 40,24 | 39,30 | 39,88 | 0,40% | - |
| 02.05.2024 | 38,87 | 40,11 | 38,28 | 39,72 | 2,40% | 13,00 |
| 30.04.2024 | 39,76 | 39,76 | 38,52 | 38,79 | -2,00% | 21,00 |
| 29.04.2024 | 38,97 | 40,37 | 38,64 | 39,58 | 1,38% | 90,00 |
| 26.04.2024 | 38,44 | 40,00 | 38,29 | 39,04 | 1,35% | 400,00 |
| 25.04.2024 | 39,00 | 39,27 | 37,32 | 38,52 | -1,52% | - |
| 24.04.2024 | 39,00 | 39,95 | 38,95 | 39,12 | 0,45% | 120,00 |
| 23.04.2024 | 38,39 | 39,08 | 37,46 | 38,94 | 1,43% | - |
| 22.04.2024 | 37,35 | 38,44 | 37,04 | 38,39 | 2,98% | - |
| 19.04.2024 | 37,11 | 37,63 | 36,72 | 37,28 | 0,59% | - |
| 18.04.2024 | 37,75 | 38,02 | 36,91 | 37,06 | -2,06% | - |
| 17.04.2024 | 36,81 | 38,62 | 36,75 | 37,84 | 2,55% | 100,00 |
| 16.04.2024 | 36,62 | 37,35 | 35,92 | 36,90 | 0,54% | - |
| 15.04.2024 | 37,04 | 38,01 | 36,55 | 36,70 | -1,48% | 50,00 |
| 12.04.2024 | 37,24 | 38,57 | 36,78 | 37,25 | 0,11% | - |
| 11.04.2024 | 35,84 | 37,21 | 35,78 | 37,21 | 3,36% | - |
| 10.04.2024 | 35,75 | 36,38 | 34,97 | 36,00 | 0,53% | 120,00 |
| 09.04.2024 | 37,23 | 37,23 | 35,65 | 35,81 | -2,69% | - |
| 08.04.2024 | 36,96 | 37,35 | 35,78 | 36,80 | -0,38% | 12,00 |
| 05.04.2024 | 36,73 | 37,44 | 36,12 | 36,94 | 0,30% | 172,00 |
| 04.04.2024 | 39,08 | 39,24 | 36,51 | 36,83 | -5,76% | - |
| 03.04.2024 | 37,84 | 39,09 | 37,10 | 39,08 | 3,44% | 243,00 |
| 02.04.2024 | 35,66 | 38,74 | 35,66 | 37,78 | 5,83% | 175,00 |
| 28.03.2024 | 34,58 | 35,70 | 34,33 | 35,70 | 3,33% | 200,00 |
| 27.03.2024 | 34,18 | 34,63 | 34,10 | 34,55 | 1,25% | - |
| 26.03.2024 | 34,78 | 35,08 | 33,83 | 34,13 | -1,87% | - |
| 25.03.2024 | 34,78 | 35,58 | 34,13 | 34,78 | -1,42% | - |
| 22.03.2024 | 35,23 | 35,83 | 35,05 | 35,28 | 0,14% | 200,00 |
| 21.03.2024 | 34,18 | 35,40 | 34,08 | 35,23 | 3,07% | 28,00 |
| 20.03.2024 | 34,70 | 34,78 | 33,53 | 34,18 | -1,44% | - |
| 19.03.2024 | 34,23 | 34,73 | 33,30 | 34,68 | 1,46% | - |
| 18.03.2024 | 34,63 | 34,75 | 34,05 | 34,18 | -1,51% | - |
| 15.03.2024 | 34,50 | 34,95 | 34,20 | 34,70 | 0,95% | - |
| 14.03.2024 | 34,78 | 34,98 | 33,95 | 34,38 | -0,94% | - |
| 13.03.2024 | 34,43 | 35,25 | 34,38 | 34,70 | 0,80% | - |
| 12.03.2024 | 34,58 | 35,70 | 34,40 | 34,43 | -0,51% | - |
| 11.03.2024 | 34,33 | 34,73 | 33,78 | 34,60 | 1,17% | - |
| 08.03.2024 | 34,48 | 35,10 | 33,88 | 34,20 | -0,07% | - |
| 07.03.2024 | 33,53 | 34,58 | 33,43 | 34,23 | 1,94% | - |
| 06.03.2024 | 33,38 | 34,03 | 32,85 | 33,58 | 0,67% | - |
| 05.03.2024 | 32,18 | 33,68 | 31,90 | 33,35 | 3,98% | 300,00 |
| 04.03.2024 | 33,45 | 33,58 | 32,00 | 32,08 | -4,04% | 35,00 |
| 01.03.2024 | 33,45 | 34,08 | 33,23 | 33,43 | -0,15% | 70,00 |
| 29.02.2024 | 33,35 | 34,00 | 32,58 | 33,48 | 0,68% | 40,00 |
| 28.02.2024 | 32,80 | 33,95 | 32,68 | 33,25 | 1,53% | 40,00 |
| 27.02.2024 | 33,38 | 33,65 | 32,38 | 32,75 | -1,95% | - |
| 26.02.2024 | 33,00 | 34,50 | 32,60 | 33,40 | 0,75% | 334,00 |
| 23.02.2024 | 32,95 | 33,48 | 32,23 | 33,15 | 0,91% | - |
| 22.02.2024 | 32,65 | 33,28 | 32,10 | 32,85 | 0,61% | 319,00 |
| 21.02.2024 | 31,33 | 32,93 | 31,20 | 32,65 | 4,40% | 238,00 |
| 20.02.2024 | 32,48 | 32,50 | 30,60 | 31,28 | -3,70% | 394,00 |
| 19.02.2024 | 32,50 | 32,53 | 32,45 | 32,48 | 0,00% | 284,00 |
| 16.02.2024 | 33,15 | 33,70 | 32,33 | 32,48 | -1,29% | - |
| 15.02.2024 | 33,70 | 33,83 | 32,08 | 32,90 | -2,37% | 442,00 |
| 14.02.2024 | 33,15 | 33,93 | 32,90 | 33,70 | 1,81% | 720,00 |
| 13.02.2024 | 33,10 | 33,18 | 32,53 | 33,10 | -0,15% | - |
| 12.02.2024 | 32,75 | 33,78 | 32,30 | 33,15 | 1,69% | 462,00 |
| 09.02.2024 | 33,20 | 33,80 | 32,25 | 32,60 | -2,25% | 171,00 |
| 08.02.2024 | 33,20 | 33,58 | 32,68 | 33,35 | 0,60% | - |
| 07.02.2024 | 33,38 | 33,68 | 32,63 | 33,15 | -0,45% | 100,00 |
| 06.02.2024 | 32,50 | 34,05 | 31,05 | 33,30 | 2,15% | 152,00 |
| 05.02.2024 | 33,15 | 33,23 | 31,90 | 32,60 | -1,36% | - |
| 02.02.2024 | 35,08 | 35,08 | 32,43 | 33,05 | -5,50% | 80,00 |
| 01.02.2024 | 34,38 | 37,00 | 33,20 | 34,98 | 1,52% | 28,00 |
| 31.01.2024 | 36,05 | 36,10 | 34,08 | 34,45 | -4,11% | 200,00 |
| 30.01.2024 | 35,73 | 35,98 | 34,85 | 35,93 | 0,35% | 180,00 |
| 29.01.2024 | 36,13 | 36,68 | 35,23 | 35,80 | -0,90% | 214,00 |
| 26.01.2024 | 37,85 | 37,90 | 35,05 | 36,13 | -4,68% | 124,00 |
| 25.01.2024 | 39,05 | 39,23 | 36,70 | 37,90 | -2,94% | 170,00 |
| 24.01.2024 | 37,65 | 39,20 | 37,03 | 39,05 | 4,13% | 504,00 |
| 23.01.2024 | 37,70 | 37,83 | 36,03 | 37,50 | -0,53% | 155,00 |
| 22.01.2024 | 38,53 | 38,98 | 37,58 | 37,70 | -1,76% | 230,00 |
| 19.01.2024 | 37,70 | 39,08 | 37,70 | 38,38 | 0,99% | 83,00 |
| 18.01.2024 | 38,68 | 39,45 | 37,13 | 38,00 | -2,06% | 513,00 |
| 17.01.2024 | 38,28 | 39,43 | 37,30 | 38,80 | 1,31% | 1,00 |
| 16.01.2024 | 40,58 | 41,50 | 37,58 | 38,30 | -5,61% | 577,00 |
| 15.01.2024 | 38,73 | 42,00 | 38,70 | 40,58 | 4,57% | 342,00 |
| 12.01.2024 | 37,58 | 39,43 | 37,50 | 38,80 | 3,33% | 65,00 |
| 11.01.2024 | 40,48 | 40,48 | 36,03 | 37,55 | -6,24% | 731,00 |
| 10.01.2024 | 41,75 | 42,33 | 39,73 | 40,05 | -4,87% | 416,00 |
| 09.01.2024 | 43,33 | 44,30 | 40,90 | 42,10 | -2,94% | 80,00 |
| 08.01.2024 | 43,63 | 44,20 | 41,20 | 43,38 | -1,03% | 150,00 |
| 05.01.2024 | 42,83 | 45,15 | 42,83 | 43,83 | 2,34% | 220,00 |
| 04.01.2024 | 41,70 | 45,05 | 41,43 | 42,83 | 2,76% | 130,00 |
| 03.01.2024 | 40,00 | 42,18 | 39,75 | 41,68 | 4,38% | 89,00 |
| 02.01.2024 | 40,55 | 41,20 | 39,13 | 39,93 | -1,54% | 93,00 |
| 29.12.2023 | 40,23 | 40,55 | 39,98 | 40,55 | 1,31% | - |
| 28.12.2023 | 41,55 | 41,55 | 39,98 | 40,03 | -3,09% | 38,00 |
| 27.12.2023 | 42,15 | 42,15 | 40,65 | 41,30 | -1,78% | 50,00 |
| 22.12.2023 | 41,40 | 42,70 | 41,20 | 42,05 | 1,82% | - |
| 21.12.2023 | 40,68 | 41,60 | 40,43 | 41,30 | 1,23% | - |
| 20.12.2023 | 40,40 | 41,85 | 40,25 | 40,80 | 0,87% | 25,00 |
| 19.12.2023 | 39,98 | 40,73 | 39,63 | 40,45 | 1,31% | 50,00 |
| 18.12.2023 | 39,53 | 40,73 | 38,95 | 39,93 | 1,53% | 240,00 |
| 15.12.2023 | 36,85 | 39,50 | 36,80 | 39,33 | 6,14% | 190,00 |
| 14.12.2023 | 36,38 | 37,30 | 35,43 | 37,05 | 2,07% | - |
| 13.12.2023 | 35,23 | 36,45 | 34,83 | 36,30 | 3,05% | 140,00 |
| 12.12.2023 | 34,88 | 35,70 | 33,95 | 35,23 | 1,15% | 10,00 |
| 11.12.2023 | 36,55 | 37,30 | 34,55 | 34,83 | -4,65% | 58,00 |
| 08.12.2023 | 35,75 | 37,50 | 35,60 | 36,53 | 1,95% | 200,00 |