2,901$
0,74%
Echtzeit-Aktienkurs Diana Shipping Inc.
Bid:
Ask:
Aktienkurse zur Diana Shipping Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 2,87 | 2,92 | 2,87 | 2,89 | 0,35% | 464.242,00 |
27.03.2024 | 2,90 | 2,92 | 2,87 | 2,88 | -0,69% | 376.163,00 |
26.03.2024 | 2,90 | 2,93 | 2,88 | 2,90 | 0,69% | 430.045,00 |
25.03.2024 | 2,93 | 2,94 | 2,87 | 2,88 | -2,04% | 703.274,00 |
22.03.2024 | 2,96 | 2,96 | 2,93 | 2,94 | -1,34% | 276.810,00 |
21.03.2024 | 2,95 | 2,98 | 2,95 | 2,98 | 1,02% | 532.612,00 |
20.03.2024 | 2,95 | 2,96 | 2,90 | 2,95 | -0,34% | 384.366,00 |
19.03.2024 | 2,96 | 3,00 | 2,95 | 2,96 | -0,34% | 254.482,00 |
18.03.2024 | 2,98 | 2,99 | 2,93 | 2,97 | -0,67% | 551.589,00 |
15.03.2024 | 3,00 | 3,02 | 2,97 | 2,99 | 0,34% | 770.416,00 |
14.03.2024 | 3,00 | 3,02 | 2,96 | 2,98 | -0,67% | 935.027,00 |
13.03.2024 | 3,06 | 3,09 | 3,00 | 3,00 | -2,28% | 1.018.753,00 |
12.03.2024 | 3,02 | 3,09 | 2,98 | 3,07 | 1,99% | 1.057.964,00 |
11.03.2024 | 3,01 | 3,01 | 2,97 | 3,01 | -0,33% | 460.257,00 |
08.03.2024 | 2,98 | 3,02 | 2,98 | 3,02 | 1,34% | 843.749,00 |
07.03.2024 | 2,92 | 2,99 | 2,92 | 2,98 | 2,05% | 483.548,00 |
06.03.2024 | 2,92 | 2,94 | 2,87 | 2,92 | 0,00% | 595.400,00 |
05.03.2024 | 2,90 | 2,97 | 2,86 | 2,92 | 0,69% | 651.874,00 |
04.03.2024 | 3,05 | 3,06 | 2,89 | 2,90 | -6,45% | 1.301.723,00 |
01.03.2024 | 3,05 | 3,14 | 3,05 | 3,10 | 1,64% | 1.785.948,00 |
29.02.2024 | 3,06 | 3,12 | 3,00 | 3,05 | -0,33% | 913.301,00 |
28.02.2024 | 3,06 | 3,14 | 3,04 | 3,06 | 0,66% | 1.990.523,00 |
27.02.2024 | 2,99 | 3,08 | 2,99 | 3,04 | 1,67% | 1.175.390,00 |
26.02.2024 | 2,96 | 3,00 | 2,91 | 2,99 | 1,01% | 733.059,00 |
23.02.2024 | 2,86 | 2,97 | 2,82 | 2,96 | 1,37% | 951.513,00 |
22.02.2024 | 2,92 | 2,93 | 2,88 | 2,92 | 0,34% | 740.202,00 |
21.02.2024 | 2,88 | 2,94 | 2,86 | 2,91 | 1,04% | 584.011,00 |
20.02.2024 | 2,87 | 2,93 | 2,85 | 2,88 | 0,35% | 464.632,00 |
16.02.2024 | 2,91 | 2,91 | 2,85 | 2,87 | -1,03% | 568.815,00 |
15.02.2024 | 2,86 | 2,90 | 2,82 | 2,90 | 1,75% | 439.016,00 |
14.02.2024 | 2,86 | 2,89 | 2,81 | 2,85 | -0,35% | 729.658,00 |
13.02.2024 | 2,95 | 2,98 | 2,85 | 2,86 | -3,38% | 834.048,00 |
12.02.2024 | 2,92 | 2,97 | 2,91 | 2,96 | 1,37% | 357.486,00 |
09.02.2024 | 2,96 | 2,97 | 2,91 | 2,92 | -0,68% | 450.520,00 |
08.02.2024 | 2,89 | 2,95 | 2,88 | 2,94 | 1,03% | 443.510,00 |
07.02.2024 | 2,96 | 2,96 | 2,90 | 2,91 | -1,36% | 429.035,00 |
06.02.2024 | 2,90 | 2,98 | 2,88 | 2,95 | 2,79% | 548.143,00 |
05.02.2024 | 2,91 | 2,93 | 2,81 | 2,87 | -1,03% | 787.776,00 |
02.02.2024 | 2,94 | 2,95 | 2,86 | 2,90 | -1,36% | 672.251,00 |
01.02.2024 | 3,01 | 3,03 | 2,91 | 2,94 | -2,33% | 874.154,00 |
31.01.2024 | 3,06 | 3,07 | 3,00 | 3,01 | -0,99% | 461.760,00 |
30.01.2024 | 3,05 | 3,07 | 3,02 | 3,04 | -0,33% | 562.336,00 |
29.01.2024 | 3,06 | 3,09 | 3,02 | 3,05 | -1,29% | 533.407,00 |
26.01.2024 | 3,03 | 3,09 | 3,02 | 3,09 | 1,98% | 527.003,00 |
25.01.2024 | 3,05 | 3,09 | 2,99 | 3,03 | -0,33% | 871.085,00 |
24.01.2024 | 3,02 | 3,07 | 3,00 | 3,04 | 0,66% | 1.034.460,00 |
23.01.2024 | 3,08 | 3,11 | 3,01 | 3,02 | -2,58% | 710.068,00 |
22.01.2024 | 3,02 | 3,11 | 3,02 | 3,10 | 2,65% | 1.079.041,00 |
19.01.2024 | 3,06 | 3,07 | 3,01 | 3,02 | -1,31% | 472.591,00 |
18.01.2024 | 3,04 | 3,06 | 3,01 | 3,06 | 1,66% | 579.876,00 |
17.01.2024 | 2,99 | 3,05 | 2,96 | 3,01 | 0,33% | 731.115,00 |
16.01.2024 | 3,04 | 3,08 | 2,98 | 3,00 | -0,33% | 770.670,00 |
12.01.2024 | 3,03 | 3,07 | 2,99 | 3,01 | 0,33% | 589.481,00 |
11.01.2024 | 3,03 | 3,03 | 2,98 | 3,00 | -1,96% | 637.872,00 |
10.01.2024 | 3,07 | 3,08 | 3,01 | 3,06 | 0,00% | 645.197,00 |
09.01.2024 | 3,08 | 3,10 | 3,02 | 3,06 | -1,29% | 763.777,00 |
08.01.2024 | 3,18 | 3,18 | 3,06 | 3,10 | -3,13% | 1.009.085,00 |
05.01.2024 | 3,14 | 3,21 | 3,06 | 3,20 | 2,24% | 1.626.602,00 |
04.01.2024 | 3,11 | 3,21 | 3,09 | 3,13 | 1,95% | 1.595.589,00 |
03.01.2024 | 2,96 | 3,12 | 2,93 | 3,07 | 4,07% | 1.304.386,00 |
02.01.2024 | 2,97 | 3,03 | 2,93 | 2,95 | -0,67% | 919.743,00 |
29.12.2023 | 3,00 | 3,01 | 2,93 | 2,97 | -1,00% | 797.883,00 |
28.12.2023 | 3,03 | 3,04 | 2,99 | 3,00 | -0,33% | 704.398,00 |
27.12.2023 | 3,03 | 3,04 | 3,01 | 3,01 | -0,66% | 529.182,00 |
26.12.2023 | 3,05 | 3,07 | 3,01 | 3,03 | -0,98% | 471.085,00 |
22.12.2023 | 2,96 | 3,07 | 2,96 | 3,06 | 2,68% | 1.238.455,00 |
21.12.2023 | 3,00 | 3,00 | 2,94 | 2,98 | 0,68% | 663.827,00 |
20.12.2023 | 2,98 | 3,03 | 2,94 | 2,96 | -0,67% | 693.350,00 |
19.12.2023 | 2,98 | 3,04 | 2,97 | 2,98 | -0,67% | 779.942,00 |
18.12.2023 | 3,01 | 3,09 | 2,95 | 3,00 | 1,35% | 1.120.426,00 |
15.12.2023 | 2,96 | 3,00 | 2,89 | 2,96 | 0,34% | 1.214.271,00 |
14.12.2023 | 2,94 | 2,97 | 2,90 | 2,95 | 1,37% | 542.689,00 |
13.12.2023 | 2,86 | 2,92 | 2,82 | 2,91 | 0,00% | 749.683,00 |
12.12.2023 | 2,89 | 2,97 | 2,87 | 2,91 | 1,04% | 773.126,00 |
11.12.2023 | 2,94 | 2,98 | 2,85 | 2,88 | -2,37% | 875.397,00 |
08.12.2023 | 2,93 | 2,98 | 2,93 | 2,95 | 0,00% | 626.396,00 |
07.12.2023 | 3,02 | 3,04 | 2,87 | 2,95 | -2,32% | 1.707.185,00 |
06.12.2023 | 3,20 | 3,23 | 3,01 | 3,02 | -5,03% | 1.245.628,00 |
05.12.2023 | 3,37 | 3,38 | 3,15 | 3,18 | -8,36% | 1.334.922,00 |
04.12.2023 | 3,46 | 3,48 | 3,36 | 3,47 | 0,58% | 707.555,00 |
01.12.2023 | 3,43 | 3,46 | 3,42 | 3,45 | 0,88% | 710.177,00 |
30.11.2023 | 3,41 | 3,45 | 3,41 | 3,42 | 0,59% | 407.859,00 |
29.11.2023 | 3,38 | 3,40 | 3,36 | 3,40 | 1,19% | 506.860,00 |
28.11.2023 | 3,34 | 3,43 | 3,32 | 3,36 | 1,51% | 703.996,00 |
27.11.2023 | 3,30 | 3,37 | 3,30 | 3,31 | -2,36% | 737.799,00 |
24.11.2023 | 3,28 | 3,53 | 3,27 | 3,39 | -1,45% | 1.050.717,00 |
22.11.2023 | 3,45 | 3,49 | 3,41 | 3,44 | -0,29% | 1.236.279,00 |
21.11.2023 | 3,48 | 3,49 | 3,40 | 3,45 | -0,58% | 989.177,00 |
20.11.2023 | 3,50 | 3,57 | 3,43 | 3,47 | -0,57% | 923.131,00 |
17.11.2023 | 3,45 | 3,49 | 3,39 | 3,49 | 3,25% | 596.928,00 |
16.11.2023 | 3,30 | 3,41 | 3,28 | 3,38 | 3,36% | 704.466,00 |
15.11.2023 | 3,13 | 3,30 | 3,13 | 3,27 | 5,83% | 803.241,00 |
14.11.2023 | 3,06 | 3,11 | 3,03 | 3,09 | 1,98% | 476.273,00 |
13.11.2023 | 3,08 | 3,08 | 3,01 | 3,03 | -0,98% | 336.410,00 |
10.11.2023 | 3,06 | 3,09 | 3,03 | 3,06 | -0,65% | 378.405,00 |
09.11.2023 | 3,08 | 3,12 | 3,07 | 3,08 | 0,33% | 346.785,00 |
08.11.2023 | 3,18 | 3,18 | 3,07 | 3,07 | -4,06% | 434.175,00 |
07.11.2023 | 3,23 | 3,23 | 3,18 | 3,20 | -0,62% | 300.457,00 |
06.11.2023 | 3,27 | 3,30 | 3,20 | 3,22 | -2,13% | 279.079,00 |
03.11.2023 | 3,30 | 3,31 | 3,25 | 3,29 | 0,30% | 338.079,00 |