Echtzeit-Aktienkurs Diana Shipping Inc.
Bid:
Ask:
Aktienkurse zur Diana Shipping Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 3,09 | 3,20 | 3,04 | 3,04 | -0,65% | - |
| 25.02.2021 | 3,10 | 3,23 | 0,00 | 3,06 | 4,44% | - |
| 24.02.2021 | 2,92 | 2,93 | 2,92 | 2,93 | 2,99% | - |
| 23.02.2021 | 2,76 | 2,94 | 2,74 | 2,84 | -5,80% | - |
| 22.02.2021 | 3,27 | 3,28 | 3,00 | 3,02 | -3,83% | - |
| 19.02.2021 | 3,20 | 3,24 | 3,12 | 3,14 | 5,38% | - |
| 18.02.2021 | 3,09 | 3,19 | 2,95 | 2,98 | -2,94% | - |
| 17.02.2021 | 3,33 | 3,33 | 3,06 | 3,07 | -9,99% | - |
| 16.02.2021 | 3,22 | 3,48 | 0,00 | 3,41 | -5,42% | - |
| 12.02.2021 | 3,14 | 3,79 | 3,13 | 3,60 | 21,42% | - |
| 11.02.2021 | 2,94 | 2,99 | 2,90 | 2,97 | 1,54% | - |
| 10.02.2021 | 2,88 | 2,99 | 2,81 | 2,92 | -2,50% | - |
| 09.02.2021 | 2,93 | 3,09 | 2,92 | 3,00 | 14,97% | - |
| 08.02.2021 | 2,61 | 2,64 | 2,59 | 2,61 | -0,38% | - |
| 05.02.2021 | 2,60 | 2,65 | 2,60 | 2,62 | -1,13% | - |
| 04.02.2021 | 2,54 | 2,66 | 2,51 | 2,65 | -3,11% | - |
| 03.02.2021 | 2,68 | 2,79 | 2,68 | 2,73 | 2,06% | - |
| 02.02.2021 | 2,61 | 2,73 | 2,58 | 2,68 | 6,57% | - |
| 01.02.2021 | 2,40 | 2,56 | 2,37 | 2,51 | 14,35% | - |
| 29.01.2021 | 2,27 | 2,59 | 2,19 | 2,20 | -2,66% | - |
| 28.01.2021 | 2,26 | 2,26 | 2,16 | 2,26 | -0,44% | - |
| 27.01.2021 | 2,22 | 2,36 | 2,22 | 2,27 | -1,74% | - |
| 26.01.2021 | 2,38 | 2,39 | 2,30 | 2,31 | -3,15% | - |
| 25.01.2021 | 2,42 | 2,42 | 2,36 | 2,38 | -0,83% | - |
| 22.01.2021 | 2,40 | 2,46 | 2,40 | 2,40 | -0,21% | - |
| 21.01.2021 | 2,43 | 2,43 | 2,41 | 2,41 | 1,26% | - |
| 20.01.2021 | 2,40 | 2,41 | 2,34 | 2,38 | -2,26% | - |
| 19.01.2021 | 2,37 | 2,44 | 2,37 | 2,43 | 3,18% | - |
| 15.01.2021 | 2,30 | 2,38 | 2,29 | 2,36 | -0,42% | - |
| 14.01.2021 | 2,33 | 2,42 | 2,30 | 2,37 | -0,21% | - |
| 13.01.2021 | 2,43 | 2,43 | 2,33 | 2,37 | 1,28% | - |
| 12.01.2021 | 2,39 | 2,43 | 2,34 | 2,34 | -1,06% | - |
| 11.01.2021 | 2,35 | 2,41 | 2,32 | 2,37 | -0,21% | - |
| 08.01.2021 | 2,15 | 2,46 | 2,12 | 2,37 | 16,18% | - |
| 07.01.2021 | 2,00 | 2,07 | 1,99 | 2,04 | 5,43% | - |
| 06.01.2021 | 1,96 | 1,97 | 1,92 | 1,94 | -0,26% | - |
| 05.01.2021 | 1,94 | 1,98 | 1,92 | 1,94 | 2,37% | - |
| 04.01.2021 | 1,92 | 1,92 | 1,86 | 1,90 | -1,04% | - |
| 31.12.2020 | 1,88 | 1,94 | 1,88 | 1,92 | 1,32% | - |
| 30.12.2020 | 1,92 | 1,92 | 1,89 | 1,89 | -0,53% | - |
| 29.12.2020 | 1,91 | 1,92 | 1,89 | 1,90 | 0,80% | - |
| 28.12.2020 | 1,88 | 1,89 | 1,88 | 1,89 | 0,00% | - |
| 24.12.2020 | 1,86 | 1,91 | 1,86 | 1,89 | -0,26% | - |
| 23.12.2020 | 1,86 | 1,92 | 1,86 | 1,89 | 4,42% | - |
| 22.12.2020 | 1,85 | 1,87 | 1,77 | 1,81 | -3,47% | - |
| 21.12.2020 | 1,91 | 1,93 | 1,83 | 1,88 | -4,82% | - |
| 18.12.2020 | 2,03 | 2,05 | 1,96 | 1,97 | -1,25% | - |
| 17.12.2020 | 2,01 | 2,01 | 1,83 | 2,00 | -1,72% | - |
| 16.12.2020 | 1,97 | 2,04 | 1,97 | 2,03 | 3,57% | - |
| 15.12.2020 | 1,97 | 2,07 | 1,92 | 1,96 | 8,89% | - |
| 14.12.2020 | 1,84 | 1,85 | 1,80 | 1,80 | -1,91% | - |
| 11.12.2020 | 1,79 | 1,84 | 1,78 | 1,84 | 0,00% | - |
| 10.12.2020 | 1,79 | 1,85 | 1,79 | 1,84 | 6,07% | - |
| 09.12.2020 | 1,83 | 1,83 | 1,71 | 1,73 | -5,72% | - |
| 08.12.2020 | 1,84 | 1,86 | 1,82 | 1,84 | -0,27% | - |
| 07.12.2020 | 1,87 | 1,89 | 1,83 | 1,84 | -1,34% | - |
| 04.12.2020 | 1,76 | 1,87 | 1,75 | 1,87 | 9,06% | - |
| 03.12.2020 | 1,72 | 1,74 | 1,65 | 1,71 | 0,59% | - |
| 02.12.2020 | 1,69 | 1,72 | 1,67 | 1,70 | 0,89% | - |
| 01.12.2020 | 1,79 | 1,80 | 1,67 | 1,69 | -5,87% | - |
| 30.11.2020 | 1,67 | 1,89 | 1,67 | 1,79 | 2,29% | - |
| 27.11.2020 | 1,76 | 1,83 | 1,74 | 1,75 | 6,06% | - |
| 25.11.2020 | 1,65 | 1,65 | 1,61 | 1,65 | -2,65% | - |
| 24.11.2020 | 1,63 | 1,71 | 1,63 | 1,70 | 5,61% | - |
| 23.11.2020 | 1,64 | 1,65 | 1,53 | 1,61 | -6,96% | - |
| 20.11.2020 | 1,72 | 1,76 | 1,70 | 1,73 | 2,37% | - |
| 19.11.2020 | 1,67 | 1,72 | 1,65 | 1,69 | 1,81% | - |
| 18.11.2020 | 1,70 | 1,79 | 1,62 | 1,66 | 1,22% | - |
| 17.11.2020 | 1,63 | 1,64 | 1,61 | 1,64 | -1,21% | - |
| 16.11.2020 | 1,57 | 1,67 | 1,57 | 1,66 | 7,12% | - |
| 13.11.2020 | 1,53 | 1,55 | 1,53 | 1,55 | -0,32% | - |
| 12.11.2020 | 1,55 | 1,58 | 1,52 | 1,55 | 3,68% | - |
| 11.11.2020 | 1,50 | 1,52 | 1,47 | 1,50 | 0,00% | - |
| 10.11.2020 | 1,45 | 1,52 | 1,44 | 1,50 | 2,40% | - |
| 09.11.2020 | 1,50 | 1,50 | 1,42 | 1,46 | 5,42% | - |
| 06.11.2020 | 1,38 | 1,41 | 1,38 | 1,39 | 1,09% | - |
| 05.11.2020 | 1,39 | 1,39 | 1,37 | 1,37 | -0,36% | - |
| 04.11.2020 | 1,38 | 1,38 | 1,37 | 1,38 | 0,00% | - |
| 03.11.2020 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 02.11.2020 | 1,39 | 1,39 | 1,37 | 1,38 | -0,36% | - |
| 30.10.2020 | 1,35 | 1,38 | 0,00 | 1,38 | 1,10% | - |
| 29.10.2020 | 1,35 | 1,37 | 1,33 | 1,37 | 2,63% | - |
| 28.10.2020 | 1,32 | 1,34 | 1,31 | 1,33 | -3,62% | - |
| 27.10.2020 | 1,38 | 1,38 | 1,37 | 1,38 | 0,00% | - |
| 26.10.2020 | 1,37 | 1,38 | 1,37 | 1,38 | -2,82% | - |
| 23.10.2020 | 1,40 | 1,42 | 1,39 | 1,42 | -1,39% | - |
| 22.10.2020 | 1,42 | 1,44 | 1,41 | 1,44 | 1,77% | - |
| 21.10.2020 | 1,39 | 1,44 | 1,39 | 1,42 | 1,80% | - |
| 20.10.2020 | 1,39 | 1,39 | 1,38 | 1,39 | 0,00% | - |
| 19.10.2020 | 1,41 | 1,41 | 0,00 | 1,39 | -0,71% | - |
| 16.10.2020 | 1,42 | 1,42 | 1,40 | 1,40 | -1,41% | - |
| 15.10.2020 | 1,42 | 1,43 | 1,41 | 1,42 | -0,70% | - |
| 14.10.2020 | 1,43 | 1,44 | 1,42 | 1,43 | 0,35% | - |
| 13.10.2020 | 1,45 | 1,45 | 1,42 | 1,43 | -2,06% | - |
| 12.10.2020 | 1,46 | 1,47 | 1,42 | 1,46 | 0,00% | - |
| 09.10.2020 | 1,46 | 1,46 | 1,42 | 1,46 | -0,34% | - |
| 08.10.2020 | 1,50 | 1,50 | 1,45 | 1,46 | -2,34% | - |
| 07.10.2020 | 1,49 | 1,51 | 1,48 | 1,50 | -0,33% | - |
| 06.10.2020 | 1,51 | 1,52 | 1,49 | 1,50 | 0,33% | - |
| 05.10.2020 | 1,48 | 1,52 | 1,46 | 1,50 | 4,91% | - |