Echtzeit-Aktienkurs Dynagas LNG Partners LP
Bid:
Ask:
Aktienkurse zur Dynagas LNG Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 23,27 | 24,41 | 23,27 | 24,41 | -0,87% | - |
| 25.02.2021 | 24,63 | 26,01 | 23,94 | 24,62 | 0,43% | - |
| 24.02.2021 | 25,72 | 25,72 | 24,52 | 24,52 | 0,41% | - |
| 23.02.2021 | 25,02 | 25,69 | 23,85 | 24,42 | 0,04% | - |
| 22.02.2021 | 24,41 | 24,41 | 24,41 | 24,41 | 0,23% | - |
| 19.02.2021 | 23,85 | 25,02 | 23,78 | 24,35 | -1,12% | - |
| 18.02.2021 | 24,76 | 25,97 | 23,95 | 24,63 | 0,35% | - |
| 17.02.2021 | 24,71 | 25,27 | 23,11 | 24,54 | -0,32% | - |
| 16.02.2021 | 25,43 | 25,43 | 24,06 | 24,62 | -0,10% | - |
| 12.02.2021 | 24,07 | 25,12 | 23,99 | 24,65 | 0,94% | - |
| 11.02.2021 | 24,41 | 25,01 | 23,82 | 24,42 | -0,04% | - |
| 10.02.2021 | 24,32 | 25,00 | 23,15 | 24,43 | -0,06% | - |
| 09.02.2021 | 23,82 | 24,92 | 23,82 | 24,44 | -0,77% | - |
| 08.02.2021 | 23,10 | 25,68 | 23,10 | 24,63 | 3,42% | - |
| 05.02.2021 | 25,67 | 25,67 | 23,82 | 23,82 | -2,40% | - |
| 04.02.2021 | 24,10 | 24,49 | 23,64 | 24,40 | -1,83% | - |
| 03.02.2021 | 24,92 | 25,66 | 24,10 | 24,86 | 0,32% | - |
| 02.02.2021 | 24,87 | 25,53 | 24,28 | 24,78 | 2,42% | - |
| 01.02.2021 | 25,42 | 26,13 | 24,06 | 24,19 | -0,10% | - |
| 29.01.2021 | 24,14 | 24,22 | 23,15 | 24,22 | -1,28% | - |
| 28.01.2021 | 25,47 | 26,25 | 23,01 | 24,53 | 0,33% | - |
| 27.01.2021 | 24,51 | 24,51 | 23,82 | 24,45 | -0,87% | - |
| 26.01.2021 | 25,72 | 25,72 | 23,70 | 24,67 | 3,98% | - |
| 25.01.2021 | 24,36 | 24,36 | 23,72 | 23,72 | -2,61% | - |
| 22.01.2021 | 25,31 | 25,31 | 23,82 | 24,36 | -1,36% | - |
| 21.01.2021 | 23,87 | 25,05 | 23,86 | 24,69 | 1,02% | - |
| 20.01.2021 | 23,06 | 24,97 | 23,06 | 24,44 | 0,66% | - |
| 19.01.2021 | 23,80 | 24,71 | 23,76 | 24,28 | 2,73% | - |
| 15.01.2021 | 23,79 | 24,60 | 22,98 | 23,64 | 0,90% | - |
| 14.01.2021 | 22,89 | 23,95 | 22,87 | 23,43 | 0,00% | - |
| 13.01.2021 | 23,14 | 23,80 | 22,01 | 23,43 | 1,19% | - |
| 12.01.2021 | 24,27 | 24,27 | 22,52 | 23,15 | 4,00% | - |
| 11.01.2021 | 24,39 | 24,39 | 22,26 | 22,26 | -2,00% | - |
| 08.01.2021 | 22,71 | 24,15 | 22,38 | 22,72 | -1,52% | - |
| 07.01.2021 | 22,08 | 23,55 | 22,08 | 23,07 | 1,41% | - |
| 06.01.2021 | 22,57 | 23,33 | 21,21 | 22,75 | -0,44% | - |
| 05.01.2021 | 22,17 | 22,91 | 21,36 | 22,85 | 3,25% | - |
| 04.01.2021 | 22,46 | 22,46 | 22,12 | 22,13 | 0,80% | - |
| 31.12.2020 | 21,24 | 22,50 | 21,24 | 21,95 | -0,41% | - |
| 30.12.2020 | 20,92 | 22,04 | 20,92 | 22,04 | -0,52% | - |
| 29.12.2020 | 22,76 | 22,76 | 21,62 | 22,16 | 1,54% | - |
| 28.12.2020 | 21,90 | 22,42 | 21,78 | 21,82 | -7,31% | - |
| 24.12.2020 | 23,02 | 23,54 | 21,67 | 23,54 | 4,14% | - |
| 23.12.2020 | 22,04 | 22,78 | 22,01 | 22,61 | 0,49% | - |
| 22.12.2020 | 22,35 | 23,07 | 21,23 | 22,50 | 1,70% | - |
| 21.12.2020 | 21,98 | 22,58 | 21,94 | 22,12 | -2,45% | - |
| 18.12.2020 | 22,06 | 23,20 | 21,96 | 22,68 | 0,13% | - |
| 17.12.2020 | 22,45 | 23,09 | 22,39 | 22,65 | -0,20% | - |
| 16.12.2020 | 22,29 | 23,19 | 21,83 | 22,69 | 0,93% | - |
| 15.12.2020 | 23,36 | 23,36 | 21,64 | 22,48 | 2,95% | - |
| 14.12.2020 | 21,12 | 22,27 | 21,12 | 21,84 | -2,09% | - |
| 11.12.2020 | 21,85 | 22,81 | 21,30 | 22,30 | 0,04% | - |
| 10.12.2020 | 21,82 | 22,81 | 21,82 | 22,29 | 2,62% | - |
| 09.12.2020 | 22,34 | 22,92 | 21,69 | 21,72 | 4,25% | - |
| 08.12.2020 | 21,47 | 21,47 | 20,43 | 20,84 | -3,52% | - |
| 07.12.2020 | 22,03 | 23,62 | 21,39 | 21,60 | -2,26% | - |
| 04.12.2020 | 22,72 | 22,73 | 21,34 | 22,10 | 0,52% | - |
| 03.12.2020 | 21,34 | 22,69 | 21,34 | 21,98 | -1,26% | - |
| 02.12.2020 | 21,88 | 22,26 | 21,88 | 22,26 | 2,75% | - |
| 01.12.2020 | 21,22 | 22,37 | 21,08 | 21,67 | 1,90% | - |
| 30.11.2020 | 23,10 | 23,10 | 21,22 | 21,26 | -2,21% | - |
| 27.11.2020 | 21,75 | 21,95 | 21,23 | 21,74 | 0,37% | - |
| 25.11.2020 | 21,58 | 22,52 | 21,40 | 21,66 | -1,28% | - |
| 24.11.2020 | 21,12 | 22,75 | 21,12 | 21,94 | 0,00% | - |
| 23.11.2020 | 21,49 | 22,58 | 21,45 | 21,94 | 0,53% | - |
| 20.11.2020 | 21,70 | 22,39 | 21,04 | 21,83 | 0,55% | - |
| 19.11.2020 | 21,13 | 22,46 | 21,11 | 21,71 | -1,21% | - |
| 18.11.2020 | 20,73 | 22,56 | 20,73 | 21,97 | -0,11% | - |
| 17.11.2020 | 20,49 | 22,50 | 20,49 | 22,00 | 2,90% | - |
| 16.11.2020 | 20,56 | 21,90 | 20,56 | 21,38 | 0,87% | - |
| 13.11.2020 | 20,98 | 21,72 | 20,38 | 21,19 | 0,52% | - |
| 12.11.2020 | 21,62 | 21,66 | 20,46 | 21,08 | 0,38% | - |
| 11.11.2020 | 19,81 | 21,75 | 19,81 | 21,00 | -0,50% | - |
| 10.11.2020 | 19,82 | 21,19 | 19,82 | 21,11 | 2,58% | - |
| 09.11.2020 | 19,96 | 21,09 | 19,96 | 20,58 | -1,65% | - |
| 06.11.2020 | 19,81 | 21,96 | 19,81 | 20,92 | -0,57% | - |
| 05.11.2020 | 21,27 | 21,77 | 19,98 | 21,04 | -1,82% | - |
| 04.11.2020 | 21,24 | 22,15 | 20,15 | 21,43 | -2,03% | - |
| 03.11.2020 | 22,22 | 23,57 | 21,30 | 21,88 | 2,01% | - |
| 02.11.2020 | 22,83 | 22,83 | 21,10 | 21,45 | -1,74% | - |
| 30.10.2020 | 21,84 | 22,55 | 21,05 | 21,83 | -0,18% | - |
| 29.10.2020 | 22,54 | 22,60 | 21,10 | 21,87 | 1,89% | - |
| 28.10.2020 | 22,04 | 22,59 | 21,44 | 21,46 | -3,77% | - |
| 27.10.2020 | 21,75 | 22,90 | 21,67 | 22,30 | 3,41% | - |
| 26.10.2020 | 21,69 | 22,26 | 21,57 | 21,57 | -3,19% | - |
| 23.10.2020 | 22,80 | 22,81 | 21,81 | 22,28 | -0,60% | - |
| 22.10.2020 | 21,84 | 23,01 | 21,79 | 22,41 | 0,38% | - |
| 21.10.2020 | 22,84 | 22,94 | 21,69 | 22,33 | 1,04% | - |
| 20.10.2020 | 21,58 | 22,80 | 21,58 | 22,10 | 2,01% | - |
| 19.10.2020 | 21,16 | 22,41 | 21,16 | 21,66 | -3,00% | - |
| 16.10.2020 | 21,11 | 22,33 | 21,10 | 22,33 | 2,71% | - |
| 15.10.2020 | 22,24 | 22,24 | 21,18 | 21,74 | 0,37% | - |
| 14.10.2020 | 22,99 | 22,99 | 21,13 | 21,66 | -0,57% | - |
| 13.10.2020 | 21,51 | 22,50 | 20,34 | 21,79 | 5,04% | - |
| 12.10.2020 | 20,06 | 21,87 | 20,06 | 20,74 | -2,61% | - |
| 09.10.2020 | 23,07 | 23,07 | 20,91 | 21,30 | -2,05% | - |
| 08.10.2020 | 21,43 | 22,26 | 20,20 | 21,74 | 0,88% | - |
| 07.10.2020 | 20,71 | 22,49 | 20,71 | 21,55 | -2,36% | - |
| 06.10.2020 | 19,92 | 22,47 | 19,92 | 22,07 | 1,35% | - |
| 05.10.2020 | 21,77 | 22,20 | 20,92 | 21,78 | 0,14% | - |