26,555$
-0,17%
Echtzeit-Aktienkurs Diana Shipping
Bid:
Ask:
Aktienkurse zur Diana Shipping Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
01.12.2023 | 25,52 | 25,65 | 25,50 | 25,50 | 0,31% | 4.761,00 |
30.11.2023 | 25,50 | 25,50 | 25,27 | 25,42 | 0,87% | 4.516,00 |
29.11.2023 | 25,35 | 25,35 | 25,15 | 25,20 | -0,59% | 6.800,00 |
28.11.2023 | 25,32 | 25,35 | 25,32 | 25,35 | 0,51% | 1.035,00 |
27.11.2023 | 25,55 | 25,55 | 25,22 | 25,22 | 0,00% | 5.134,00 |
24.11.2023 | 25,25 | 25,25 | 25,22 | 25,22 | -0,12% | 545,00 |
22.11.2023 | 25,22 | 25,25 | 25,22 | 25,25 | 0,00% | 228,00 |
21.11.2023 | 25,35 | 25,44 | 25,25 | 25,25 | -0,39% | 1.081,00 |
20.11.2023 | 25,25 | 25,45 | 25,25 | 25,35 | 0,52% | 858,00 |
17.11.2023 | 25,25 | 25,30 | 25,22 | 25,22 | 0,10% | 2.472,00 |
16.11.2023 | 25,25 | 25,25 | 25,15 | 25,20 | -0,22% | 1.493,00 |
15.11.2023 | 25,25 | 25,25 | 25,16 | 25,25 | 0,00% | 1.818,00 |
14.11.2023 | 25,25 | 25,25 | 25,15 | 25,25 | 0,43% | 1.102,00 |
13.11.2023 | 25,12 | 25,16 | 25,12 | 25,14 | -0,57% | 619,00 |
10.11.2023 | 25,29 | 25,29 | 25,29 | 25,29 | -0,14% | 261,00 |
09.11.2023 | 25,23 | 25,32 | 25,23 | 25,32 | -0,04% | 755,00 |
08.11.2023 | 25,33 | 25,33 | 25,33 | 25,33 | -0,04% | 430,00 |
07.11.2023 | 25,49 | 25,49 | 25,32 | 25,34 | 0,57% | 1.433,00 |
06.11.2023 | 25,21 | 25,72 | 25,20 | 25,20 | -0,22% | 679,00 |
03.11.2023 | 25,25 | 25,42 | 25,25 | 25,25 | -0,94% | 636,00 |
02.11.2023 | 25,72 | 25,72 | 25,49 | 25,49 | 1,20% | 439,00 |