26,375$
-0,28%
Echtzeit-Aktienkurs Diana Shipping
Bid:
Ask:
Aktienkurse zur Diana Shipping Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 26,68 | 26,68 | 26,34 | 26,34 | -0,43% | 754,00 |
| 25.04.2024 | 26,45 | 26,45 | 26,45 | 26,45 | -0,15% | 114,00 |
| 24.04.2024 | 26,40 | 26,49 | 26,06 | 26,49 | 0,70% | 2.574,00 |
| 23.04.2024 | 26,31 | 26,31 | 26,31 | 26,31 | -1,36% | 673,00 |
| 22.04.2024 | 26,48 | 26,67 | 26,05 | 26,67 | 0,86% | 4.069,00 |
| 19.04.2024 | 26,32 | 26,44 | 26,32 | 26,44 | 0,53% | 1.782,00 |
| 18.04.2024 | 26,58 | 26,58 | 26,30 | 26,30 | -1,02% | 540,00 |
| 17.04.2024 | 26,37 | 26,57 | 26,32 | 26,57 | 0,57% | 1.665,00 |
| 16.04.2024 | 26,55 | 26,70 | 26,05 | 26,42 | 0,09% | 4.475,00 |
| 15.04.2024 | 26,50 | 26,50 | 26,40 | 26,40 | -0,17% | 945,00 |
| 12.04.2024 | 26,36 | 26,45 | 26,35 | 26,44 | -0,08% | 3.722,00 |
| 11.04.2024 | 26,65 | 26,76 | 26,45 | 26,46 | -1,95% | 10.864,00 |
| 10.04.2024 | 26,99 | 26,99 | 26,99 | 26,99 | 1,42% | 688,00 |
| 09.04.2024 | 26,86 | 26,86 | 26,61 | 26,61 | -0,55% | 2.848,00 |
| 08.04.2024 | 26,70 | 26,76 | 26,70 | 26,76 | 0,21% | 2.466,00 |
| 05.04.2024 | 26,88 | 26,88 | 26,70 | 26,70 | -0,27% | 803,00 |
| 04.04.2024 | 26,79 | 26,81 | 26,71 | 26,77 | -0,10% | 817,00 |
| 03.04.2024 | 26,61 | 26,80 | 26,61 | 26,80 | 1,09% | 640,00 |
| 02.04.2024 | 26,51 | 26,51 | 26,51 | 26,51 | 0,00% | 279,00 |
| 01.04.2024 | 26,49 | 26,71 | 26,49 | 26,51 | -0,34% | 2.736,00 |
| 28.03.2024 | 26,61 | 26,61 | 26,50 | 26,60 | 0,00% | 2.012,00 |
| 27.03.2024 | 26,45 | 26,70 | 26,45 | 26,60 | 0,30% | 1.785,00 |
| 26.03.2024 | 26,60 | 26,60 | 26,50 | 26,52 | 0,08% | 3.962,00 |
| 25.03.2024 | 26,67 | 26,67 | 26,50 | 26,50 | -0,38% | 1.697,00 |
| 22.03.2024 | 26,70 | 26,70 | 26,60 | 26,60 | -0,93% | 472,00 |
| 21.03.2024 | 26,62 | 26,85 | 26,60 | 26,85 | -0,11% | 2.173,00 |
| 20.03.2024 | 26,62 | 26,88 | 26,62 | 26,88 | 0,90% | 261,00 |
| 19.03.2024 | 26,64 | 26,64 | 26,64 | 26,64 | 0,53% | 1.034,00 |
| 18.03.2024 | 26,56 | 26,57 | 26,45 | 26,50 | -0,53% | 1.347,00 |
| 15.03.2024 | 26,50 | 26,64 | 26,50 | 26,64 | -0,04% | 1.134,00 |
| 14.03.2024 | 26,65 | 26,65 | 26,65 | 26,65 | 0,64% | 376,00 |
| 13.03.2024 | 26,50 | 26,50 | 26,48 | 26,48 | 0,49% | 1.345,00 |
| 12.03.2024 | 26,21 | 26,38 | 26,20 | 26,35 | 0,57% | 2.954,00 |
| 11.03.2024 | 26,00 | 26,20 | 25,90 | 26,20 | 1,04% | 6.889,00 |
| 08.03.2024 | 25,94 | 25,94 | 25,93 | 25,93 | 0,35% | 713,00 |
| 07.03.2024 | 25,91 | 25,91 | 25,78 | 25,84 | 0,12% | 1.796,00 |
| 06.03.2024 | 25,97 | 25,97 | 25,81 | 25,81 | -0,12% | 647,00 |
| 05.03.2024 | 25,96 | 26,00 | 25,72 | 25,84 | -0,29% | 9.500,00 |
| 04.03.2024 | 25,92 | 25,92 | 25,92 | 25,92 | 0,31% | 216,00 |
| 01.03.2024 | 25,88 | 25,88 | 25,83 | 25,84 | -0,40% | 499,00 |
| 29.02.2024 | 25,96 | 25,96 | 25,94 | 25,94 | 0,03% | 53,00 |
| 28.02.2024 | 25,83 | 25,93 | 25,83 | 25,93 | 0,78% | 355,00 |
| 27.02.2024 | 25,71 | 25,73 | 25,71 | 25,73 | -0,55% | 1.346,00 |
| 26.02.2024 | 25,90 | 25,90 | 25,87 | 25,87 | 0,43% | 999,00 |
| 23.02.2024 | 25,68 | 25,76 | 25,68 | 25,76 | 0,23% | 1.091,00 |
| 22.02.2024 | 25,68 | 25,83 | 25,68 | 25,70 | -0,66% | 2.974,00 |
| 21.02.2024 | 25,57 | 25,87 | 25,57 | 25,87 | 1,09% | 1.974,00 |
| 20.02.2024 | 25,44 | 25,59 | 25,44 | 25,59 | 0,59% | 1.407,00 |
| 16.02.2024 | 25,47 | 25,55 | 25,44 | 25,44 | -0,12% | 2.811,00 |
| 15.02.2024 | 25,54 | 25,55 | 25,47 | 25,47 | 0,04% | 3.595,00 |
| 14.02.2024 | 25,51 | 25,51 | 25,46 | 25,46 | -0,27% | 2.727,00 |
| 13.02.2024 | 25,51 | 25,53 | 25,50 | 25,53 | 0,12% | 708,00 |
| 12.02.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -0,20% | 417,00 |
| 09.02.2024 | 25,60 | 25,60 | 25,51 | 25,55 | -0,19% | 1.792,00 |
| 08.02.2024 | 25,50 | 25,60 | 25,50 | 25,60 | 0,39% | 1.848,00 |
| 07.02.2024 | 25,51 | 25,60 | 25,50 | 25,50 | -0,16% | 2.221,00 |
| 06.02.2024 | 25,55 | 25,57 | 25,54 | 25,54 | 0,16% | 545,00 |
| 05.02.2024 | 25,64 | 25,64 | 25,50 | 25,50 | -0,23% | 2.200,00 |
| 02.02.2024 | 25,56 | 25,66 | 25,56 | 25,56 | 0,00% | 1.484,00 |
| 01.02.2024 | 25,56 | 25,56 | 25,56 | 25,56 | -0,16% | 354,00 |
| 31.01.2024 | 25,58 | 25,60 | 25,55 | 25,60 | 0,08% | 2.249,00 |
| 30.01.2024 | 25,60 | 25,60 | 25,54 | 25,58 | 0,31% | 2.344,00 |
| 29.01.2024 | 25,60 | 25,72 | 25,50 | 25,50 | -0,12% | 1.571,00 |
| 26.01.2024 | 25,65 | 25,65 | 25,53 | 25,53 | -0,27% | 3.255,00 |
| 25.01.2024 | 25,68 | 25,90 | 25,48 | 25,60 | -0,70% | 4.560,00 |
| 24.01.2024 | 25,81 | 25,81 | 25,74 | 25,78 | -0,84% | 3.247,00 |
| 23.01.2024 | 25,72 | 26,00 | 25,70 | 26,00 | 0,50% | 6.522,00 |
| 22.01.2024 | 26,06 | 26,06 | 25,87 | 25,87 | 0,00% | 1.474,00 |
| 19.01.2024 | 25,80 | 25,87 | 25,80 | 25,87 | 0,66% | 1.629,00 |
| 18.01.2024 | 25,70 | 25,70 | 25,60 | 25,70 | 0,20% | 5.816,00 |
| 17.01.2024 | 25,65 | 25,65 | 25,58 | 25,65 | 0,00% | 1.150,00 |
| 16.01.2024 | 25,53 | 25,65 | 25,52 | 25,65 | -0,14% | 2.989,00 |
| 12.01.2024 | 25,65 | 25,69 | 25,60 | 25,69 | -0,37% | 1.079,00 |
| 11.01.2024 | 25,68 | 26,00 | 25,60 | 25,78 | -0,66% | 7.821,00 |
| 10.01.2024 | 26,00 | 26,12 | 25,86 | 25,95 | -0,57% | 3.492,00 |
| 09.01.2024 | 26,00 | 26,19 | 25,96 | 26,10 | 0,54% | 2.957,00 |
| 08.01.2024 | 25,70 | 25,96 | 25,70 | 25,96 | 1,01% | 4.298,00 |
| 05.01.2024 | 25,68 | 25,70 | 25,66 | 25,70 | 0,04% | 2.623,00 |
| 04.01.2024 | 25,60 | 25,70 | 25,59 | 25,69 | 0,64% | 9.143,00 |
| 03.01.2024 | 25,47 | 25,53 | 25,45 | 25,53 | 0,29% | 1.882,00 |
| 02.01.2024 | 25,45 | 25,60 | 25,45 | 25,45 | 0,04% | 9.203,00 |
| 29.12.2023 | 25,44 | 25,44 | 25,44 | 25,44 | 0,00% | 408,00 |
| 28.12.2023 | 25,41 | 25,54 | 25,38 | 25,44 | 0,39% | 3.051,00 |
| 27.12.2023 | 25,60 | 25,60 | 25,34 | 25,34 | -0,82% | 2.294,00 |
| 26.12.2023 | 25,45 | 25,60 | 25,45 | 25,55 | -0,20% | 770,00 |
| 22.12.2023 | 25,62 | 25,62 | 25,45 | 25,60 | 0,29% | 1.095,00 |
| 21.12.2023 | 25,50 | 25,53 | 25,46 | 25,53 | 0,29% | 1.914,00 |
| 20.12.2023 | 25,51 | 25,51 | 25,45 | 25,45 | -0,59% | 610,00 |
| 19.12.2023 | 25,43 | 25,60 | 25,43 | 25,60 | 0,83% | 2.695,00 |
| 18.12.2023 | 25,39 | 25,39 | 25,39 | 25,39 | -0,08% | 403,00 |
| 15.12.2023 | 25,41 | 25,41 | 25,41 | 25,41 | -0,35% | 137,00 |
| 14.12.2023 | 25,50 | 25,61 | 25,45 | 25,50 | 0,08% | 6.495,00 |
| 13.12.2023 | 25,50 | 25,60 | 25,45 | 25,48 | -0,66% | 3.436,00 |
| 12.12.2023 | 25,31 | 25,65 | 25,31 | 25,65 | 0,71% | 1.067,00 |
| 11.12.2023 | 25,40 | 25,68 | 25,40 | 25,47 | -0,78% | 1.718,00 |
| 08.12.2023 | 25,63 | 25,67 | 25,63 | 25,67 | 1,14% | 30,00 |
| 07.12.2023 | 25,42 | 25,42 | 25,22 | 25,38 | -0,16% | 4.239,00 |
| 06.12.2023 | 25,42 | 25,42 | 25,42 | 25,42 | -0,31% | 1.384,00 |
| 05.12.2023 | 25,70 | 25,70 | 25,50 | 25,50 | -0,64% | 337,00 |
| 04.12.2023 | 25,66 | 25,66 | 25,66 | 25,66 | 0,65% | 257,00 |