2,704€
0,37%
Echtzeit-Aktienkurs Diana Shipping
Bid:
Ask:
Aktienkurse zur Diana Shipping Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 2,71 | 2,74 | 2,69 | 2,73 | 0,37% | - |
| 15.04.2024 | 2,71 | 2,79 | 2,70 | 2,72 | -0,59% | - |
| 12.04.2024 | 2,67 | 2,73 | 2,67 | 2,73 | 2,63% | - |
| 11.04.2024 | 2,64 | 2,74 | 2,64 | 2,66 | -0,22% | - |
| 10.04.2024 | 2,69 | 2,71 | 2,66 | 2,67 | -0,67% | - |
| 09.04.2024 | 2,71 | 2,71 | 2,68 | 2,69 | -0,33% | - |
| 08.04.2024 | 2,73 | 2,79 | 2,69 | 2,69 | -0,88% | - |
| 05.04.2024 | 2,68 | 2,74 | 2,68 | 2,72 | 0,67% | - |
| 04.04.2024 | 2,68 | 2,74 | 2,68 | 2,70 | 0,71% | - |
| 03.04.2024 | 2,64 | 2,68 | 2,60 | 2,68 | 2,56% | - |
| 02.04.2024 | 2,65 | 2,76 | 2,60 | 2,61 | -2,61% | - |
| 28.03.2024 | 2,63 | 2,70 | 2,63 | 2,68 | 0,71% | - |
| 27.03.2024 | 2,71 | 2,74 | 2,65 | 2,67 | -0,63% | - |
| 26.03.2024 | 2,62 | 2,71 | 2,62 | 2,68 | 1,09% | - |
| 25.03.2024 | 2,68 | 2,74 | 2,65 | 2,65 | -2,32% | - |
| 22.03.2024 | 2,71 | 2,75 | 2,71 | 2,72 | 0,37% | - |
| 21.03.2024 | 2,71 | 2,74 | 2,70 | 2,71 | 1,23% | - |
| 20.03.2024 | 2,69 | 2,79 | 2,67 | 2,67 | -2,76% | - |
| 19.03.2024 | 2,70 | 2,76 | 2,70 | 2,75 | 0,77% | - |
| 18.03.2024 | 2,76 | 2,77 | 2,69 | 2,73 | -0,84% | - |
| 15.03.2024 | 2,71 | 2,80 | 2,71 | 2,75 | 0,29% | - |
| 14.03.2024 | 2,71 | 2,82 | 2,71 | 2,74 | -1,12% | - |
| 13.03.2024 | 2,82 | 2,88 | 2,75 | 2,77 | -1,42% | - |
| 12.03.2024 | 2,72 | 2,83 | 2,72 | 2,81 | 2,29% | 1.920,00 |
| 11.03.2024 | 2,76 | 2,76 | 2,70 | 2,75 | -0,22% | - |
| 08.03.2024 | 2,73 | 2,80 | 2,68 | 2,76 | 1,10% | - |
| 07.03.2024 | 2,68 | 2,74 | 2,67 | 2,73 | 1,98% | - |
| 06.03.2024 | 2,69 | 2,70 | 2,64 | 2,67 | -0,41% | - |
| 05.03.2024 | 2,64 | 2,74 | 2,64 | 2,69 | 0,67% | - |
| 04.03.2024 | 2,81 | 2,94 | 2,67 | 2,67 | -6,94% | - |
| 01.03.2024 | 2,79 | 2,91 | 2,79 | 2,87 | 1,70% | - |
| 29.02.2024 | 2,83 | 2,95 | 2,78 | 2,82 | 0,00% | - |
| 28.02.2024 | 2,77 | 2,90 | 2,77 | 2,82 | 0,36% | - |
| 27.02.2024 | 2,72 | 2,85 | 2,72 | 2,81 | 3,92% | - |
| 26.02.2024 | 2,70 | 2,80 | 2,68 | 2,70 | -1,06% | - |
| 23.02.2024 | 2,76 | 2,76 | 2,61 | 2,73 | 1,37% | - |
| 22.02.2024 | 2,70 | 2,75 | 2,67 | 2,69 | -0,04% | - |
| 21.02.2024 | 2,67 | 2,72 | 2,64 | 2,70 | 1,70% | - |
| 20.02.2024 | 2,66 | 2,74 | 2,63 | 2,65 | -0,64% | - |
| 19.02.2024 | 2,67 | 2,72 | 2,67 | 2,67 | 0,64% | - |
| 16.02.2024 | 2,66 | 2,70 | 2,65 | 2,65 | -1,41% | - |
| 15.02.2024 | 2,63 | 2,73 | 2,61 | 2,69 | 1,01% | - |
| 14.02.2024 | 2,68 | 2,76 | 2,62 | 2,66 | -0,56% | 1.854,00 |
| 13.02.2024 | 2,73 | 2,78 | 2,66 | 2,68 | -2,44% | 1.000,00 |
| 12.02.2024 | 2,71 | 2,77 | 2,70 | 2,74 | 1,52% | - |
| 09.02.2024 | 2,70 | 2,76 | 2,69 | 2,70 | -0,77% | - |
| 08.02.2024 | 2,70 | 2,79 | 2,68 | 2,72 | 0,96% | - |
| 07.02.2024 | 2,71 | 2,81 | 2,69 | 2,70 | -1,82% | - |
| 06.02.2024 | 2,64 | 2,77 | 2,64 | 2,75 | 2,65% | 500,00 |
| 05.02.2024 | 2,75 | 2,76 | 2,61 | 2,68 | -0,22% | - |
| 02.02.2024 | 2,71 | 2,77 | 2,65 | 2,68 | -1,00% | - |
| 01.02.2024 | 2,79 | 2,87 | 2,68 | 2,71 | -2,90% | - |
| 31.01.2024 | 2,82 | 2,82 | 2,78 | 2,79 | -0,99% | - |
| 30.01.2024 | 2,82 | 2,88 | 2,78 | 2,82 | 0,25% | - |
| 29.01.2024 | 2,92 | 2,92 | 2,78 | 2,81 | -1,09% | - |
| 26.01.2024 | 2,79 | 2,84 | 2,77 | 2,84 | 1,83% | - |
| 25.01.2024 | 2,80 | 2,84 | 2,76 | 2,79 | -0,36% | 16.600,00 |
| 24.01.2024 | 2,75 | 2,82 | 2,75 | 2,80 | 0,79% | 48.000,00 |
| 23.01.2024 | 2,85 | 2,91 | 2,78 | 2,78 | -2,29% | - |
| 22.01.2024 | 2,78 | 2,85 | 2,72 | 2,84 | 2,78% | - |
| 19.01.2024 | 2,81 | 2,88 | 2,76 | 2,77 | -1,53% | - |
| 18.01.2024 | 2,73 | 2,82 | 2,73 | 2,81 | 1,41% | - |
| 17.01.2024 | 2,76 | 2,83 | 2,72 | 2,77 | 0,40% | 96,00 |
| 16.01.2024 | 2,77 | 2,83 | 2,75 | 2,76 | -0,11% | 30.000,00 |
| 15.01.2024 | 2,75 | 2,82 | 2,75 | 2,76 | 0,66% | - |
| 12.01.2024 | 2,76 | 2,80 | 2,73 | 2,75 | 0,59% | 2.064,00 |
| 11.01.2024 | 2,76 | 2,80 | 2,72 | 2,73 | -2,05% | - |
| 10.01.2024 | 2,80 | 2,88 | 2,74 | 2,79 | -0,64% | - |
| 09.01.2024 | 2,83 | 2,84 | 2,75 | 2,80 | -0,78% | 15.000,00 |
| 08.01.2024 | 2,92 | 3,00 | 2,79 | 2,83 | -3,25% | - |
| 05.01.2024 | 2,83 | 2,94 | 2,80 | 2,92 | 1,92% | - |
| 04.01.2024 | 2,82 | 2,93 | 2,81 | 2,87 | 2,14% | 1.500,00 |
| 03.01.2024 | 2,66 | 2,86 | 2,66 | 2,81 | 3,93% | - |
| 02.01.2024 | 2,79 | 2,79 | 2,67 | 2,70 | -1,03% | - |
| 29.12.2023 | 2,68 | 2,74 | 2,68 | 2,73 | 0,81% | 115,00 |
| 28.12.2023 | 2,71 | 2,78 | 2,70 | 2,71 | -0,33% | 774,00 |
| 27.12.2023 | 2,81 | 2,81 | 2,71 | 2,72 | -2,13% | 428,00 |
| 22.12.2023 | 2,71 | 2,78 | 2,68 | 2,77 | 2,93% | - |
| 21.12.2023 | 2,68 | 2,77 | 2,68 | 2,70 | -0,30% | - |
| 20.12.2023 | 2,73 | 2,76 | 2,69 | 2,70 | -0,26% | - |
| 19.12.2023 | 2,72 | 2,78 | 2,70 | 2,71 | -0,44% | - |
| 18.12.2023 | 2,69 | 2,82 | 2,69 | 2,72 | 0,33% | - |
| 15.12.2023 | 2,66 | 2,76 | 2,65 | 2,71 | 1,27% | - |
| 14.12.2023 | 2,65 | 2,71 | 2,64 | 2,68 | 0,34% | - |
| 13.12.2023 | 2,67 | 2,72 | 2,61 | 2,67 | -1,44% | - |
| 12.12.2023 | 2,68 | 2,75 | 2,67 | 2,71 | 1,08% | - |
| 11.12.2023 | 2,71 | 2,81 | 2,65 | 2,68 | -1,62% | - |
| 08.12.2023 | 2,71 | 2,72 | 2,71 | 2,72 | -1,80% | 8.000,00 |
| 07.12.2023 | 2,77 | 2,77 | 2,77 | 2,77 | -5,00% | - |
| 06.12.2023 | 2,92 | 2,92 | 2,92 | 2,92 | -6,65% | - |
| 05.12.2023 | 3,13 | 3,13 | 3,13 | 3,13 | 21,79% | - |
| 04.12.2023 | 2,61 | 2,68 | 2,57 | 2,57 | -1,91% | 600,00 |
| 01.12.2023 | 2,59 | 2,63 | 2,59 | 2,62 | 1,03% | - |
| 30.11.2023 | 2,56 | 2,59 | 2,56 | 2,59 | 1,63% | - |
| 29.11.2023 | 2,52 | 2,56 | 2,52 | 2,55 | 1,59% | - |
| 28.11.2023 | 2,49 | 2,56 | 2,49 | 2,51 | 2,38% | - |
| 24.11.2023 | 2,45 | 2,45 | 2,45 | 2,45 | -5,64% | - |
| 23.11.2023 | 2,60 | 2,60 | 2,60 | 2,60 | -0,45% | - |
| 22.11.2023 | 2,61 | 2,61 | 2,61 | 2,61 | 0,13% | - |
| 21.11.2023 | 2,61 | 2,61 | 2,61 | 2,61 | -1,94% | - |