78,550$
2,61%
Echtzeit-Aktienkurs Danaos Corp
Bid:
Ask:
Aktienkurse zur Danaos Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 77,54 | 78,80 | 77,37 | 78,54 | 2,60% | 124.124,00 |
| 02.05.2024 | 76,88 | 77,29 | 76,50 | 76,55 | 0,22% | 51.687,00 |
| 01.05.2024 | 76,35 | 76,75 | 75,90 | 76,38 | -0,17% | 50.779,00 |
| 30.04.2024 | 76,60 | 76,84 | 75,68 | 76,51 | -0,75% | 87.809,00 |
| 29.04.2024 | 75,97 | 77,25 | 75,25 | 77,09 | 2,50% | 112.490,00 |
| 26.04.2024 | 74,36 | 75,80 | 74,36 | 75,21 | 1,66% | 69.120,00 |
| 25.04.2024 | 73,58 | 74,40 | 73,06 | 73,98 | 0,09% | 37.690,00 |
| 24.04.2024 | 74,60 | 74,86 | 73,63 | 73,91 | -0,57% | 81.792,00 |
| 23.04.2024 | 73,90 | 74,91 | 73,89 | 74,33 | 0,60% | 90.022,00 |
| 22.04.2024 | 72,95 | 74,00 | 72,72 | 73,89 | 1,27% | 79.653,00 |
| 19.04.2024 | 71,96 | 72,97 | 71,85 | 72,96 | 1,39% | 86.406,00 |
| 18.04.2024 | 72,54 | 72,92 | 71,79 | 71,96 | -0,15% | 77.961,00 |
| 17.04.2024 | 72,47 | 72,80 | 71,92 | 72,07 | -0,35% | 70.837,00 |
| 16.04.2024 | 72,38 | 72,65 | 71,32 | 72,32 | -0,08% | 85.064,00 |
| 15.04.2024 | 72,58 | 73,29 | 72,15 | 72,38 | 0,17% | 76.614,00 |
| 12.04.2024 | 73,64 | 73,64 | 72,15 | 72,26 | -1,82% | 65.807,00 |
| 11.04.2024 | 73,59 | 74,93 | 73,53 | 73,60 | 0,63% | 64.199,00 |
| 10.04.2024 | 73,26 | 73,96 | 72,75 | 73,14 | -0,22% | 105.932,00 |
| 09.04.2024 | 73,77 | 73,77 | 72,57 | 73,30 | -0,50% | 100.921,00 |
| 08.04.2024 | 73,67 | 74,15 | 73,35 | 73,67 | -0,31% | 84.084,00 |
| 05.04.2024 | 74,00 | 74,07 | 73,40 | 73,90 | 0,01% | 62.772,00 |
| 04.04.2024 | 74,78 | 75,02 | 73,79 | 73,89 | -1,02% | 68.338,00 |
| 03.04.2024 | 72,49 | 75,42 | 72,10 | 74,65 | 3,62% | 212.456,00 |
| 02.04.2024 | 72,70 | 72,70 | 71,92 | 72,04 | -0,57% | 73.194,00 |
| 01.04.2024 | 72,20 | 72,98 | 72,15 | 72,45 | 0,35% | 54.526,00 |
| 28.03.2024 | 72,90 | 73,10 | 72,00 | 72,20 | -0,45% | 75.219,00 |
| 27.03.2024 | 72,27 | 72,79 | 72,04 | 72,53 | 0,78% | 54.101,00 |
| 26.03.2024 | 71,83 | 72,59 | 71,57 | 71,97 | -0,07% | 92.184,00 |
| 25.03.2024 | 71,55 | 72,26 | 71,55 | 72,02 | 0,66% | 73.553,00 |
| 22.03.2024 | 71,74 | 72,07 | 71,34 | 71,55 | -0,36% | 62.147,00 |
| 21.03.2024 | 71,43 | 72,20 | 71,18 | 71,81 | 0,72% | 94.915,00 |
| 20.03.2024 | 69,84 | 71,64 | 69,33 | 71,30 | 1,71% | 148.735,00 |
| 19.03.2024 | 70,00 | 70,25 | 69,63 | 70,10 | -0,07% | 74.372,00 |
| 18.03.2024 | 70,08 | 70,53 | 69,46 | 70,15 | 0,03% | 81.630,00 |
| 15.03.2024 | 70,04 | 70,80 | 69,68 | 70,13 | 0,13% | 96.916,00 |
| 14.03.2024 | 70,35 | 70,74 | 69,80 | 70,04 | -1,09% | 77.523,00 |
| 13.03.2024 | 71,57 | 71,68 | 70,70 | 70,81 | -1,30% | 74.015,00 |
| 12.03.2024 | 70,72 | 71,77 | 70,54 | 71,74 | 1,87% | 83.543,00 |
| 11.03.2024 | 70,57 | 70,64 | 70,03 | 70,42 | -0,25% | 76.928,00 |
| 08.03.2024 | 71,16 | 71,93 | 70,40 | 70,60 | -1,19% | 118.939,00 |
| 07.03.2024 | 71,15 | 71,98 | 71,09 | 71,45 | 0,03% | 80.254,00 |
| 06.03.2024 | 69,60 | 71,75 | 69,60 | 71,43 | 2,60% | 102.140,00 |
| 05.03.2024 | 69,74 | 71,18 | 69,53 | 69,62 | -0,19% | 95.079,00 |
| 04.03.2024 | 72,46 | 72,46 | 69,62 | 69,75 | -3,74% | 156.187,00 |
| 01.03.2024 | 72,17 | 72,80 | 72,14 | 72,46 | 0,71% | 131.446,00 |
| 29.02.2024 | 72,12 | 72,94 | 71,65 | 71,95 | -0,37% | 97.563,00 |
| 28.02.2024 | 72,66 | 73,57 | 72,11 | 72,22 | -0,77% | 56.728,00 |
| 27.02.2024 | 71,95 | 73,45 | 71,95 | 72,78 | 0,04% | 78.048,00 |
| 26.02.2024 | 73,46 | 73,46 | 72,25 | 72,75 | -0,89% | 72.505,00 |
| 23.02.2024 | 72,51 | 73,53 | 72,02 | 73,40 | 1,51% | 79.988,00 |
| 22.02.2024 | 72,30 | 72,85 | 71,75 | 72,31 | 0,04% | 78.444,00 |
| 21.02.2024 | 71,18 | 72,49 | 70,49 | 72,28 | 2,00% | 104.898,00 |
| 20.02.2024 | 71,64 | 71,64 | 70,10 | 70,86 | -1,13% | 106.255,00 |
| 16.02.2024 | 72,04 | 72,50 | 71,29 | 71,67 | -0,51% | 106.833,00 |
| 15.02.2024 | 72,36 | 72,85 | 71,66 | 72,04 | -0,73% | 128.636,00 |
| 14.02.2024 | 72,65 | 74,95 | 72,02 | 72,57 | -3,82% | 189.767,00 |
| 13.02.2024 | 75,99 | 76,44 | 74,98 | 75,45 | -0,80% | 107.897,00 |
| 12.02.2024 | 74,97 | 76,50 | 74,97 | 76,06 | 2,31% | 98.614,00 |
| 09.02.2024 | 74,31 | 74,45 | 73,83 | 74,34 | 0,45% | 57.224,00 |
| 08.02.2024 | 74,38 | 74,38 | 72,77 | 74,01 | -1,58% | 150.686,00 |
| 07.02.2024 | 73,65 | 75,33 | 73,65 | 75,20 | 1,72% | 84.512,00 |
| 06.02.2024 | 74,54 | 75,46 | 73,83 | 73,93 | -0,59% | 160.788,00 |
| 05.02.2024 | 74,05 | 74,84 | 73,49 | 74,37 | 0,09% | 63.285,00 |
| 02.02.2024 | 75,97 | 75,97 | 74,27 | 74,30 | -1,78% | 96.655,00 |
| 01.02.2024 | 76,77 | 77,44 | 73,27 | 75,65 | -0,83% | 170.481,00 |
| 31.01.2024 | 78,00 | 78,25 | 76,28 | 76,28 | -1,84% | 95.442,00 |
| 30.01.2024 | 76,20 | 77,93 | 76,19 | 77,71 | 1,73% | 96.067,00 |
| 29.01.2024 | 77,30 | 77,64 | 76,15 | 76,39 | -0,96% | 61.424,00 |
| 26.01.2024 | 76,86 | 77,21 | 75,93 | 77,13 | 0,21% | 75.878,00 |
| 25.01.2024 | 77,25 | 77,35 | 75,72 | 76,97 | -0,08% | 78.882,00 |
| 24.01.2024 | 76,59 | 78,00 | 75,65 | 77,03 | 1,65% | 111.398,00 |
| 23.01.2024 | 75,31 | 76,26 | 75,18 | 75,78 | 0,54% | 69.589,00 |
| 22.01.2024 | 75,45 | 76,17 | 75,17 | 75,37 | -0,28% | 148.211,00 |
| 19.01.2024 | 76,61 | 76,69 | 75,56 | 75,58 | -1,37% | 123.020,00 |
| 18.01.2024 | 76,15 | 76,75 | 75,00 | 76,63 | -0,20% | 130.930,00 |
| 17.01.2024 | 75,96 | 77,15 | 75,78 | 76,78 | 0,30% | 85.423,00 |
| 16.01.2024 | 76,71 | 77,05 | 75,91 | 76,55 | 0,74% | 71.301,00 |
| 12.01.2024 | 77,89 | 77,91 | 75,69 | 75,99 | -0,20% | 113.007,00 |
| 11.01.2024 | 76,32 | 76,52 | 75,15 | 76,14 | -0,47% | 88.694,00 |
| 10.01.2024 | 76,83 | 77,45 | 76,00 | 76,50 | -0,07% | 105.372,00 |
| 09.01.2024 | 77,52 | 77,82 | 74,51 | 76,55 | -1,80% | 209.163,00 |
| 08.01.2024 | 78,47 | 78,58 | 76,29 | 77,95 | -1,79% | 231.273,00 |
| 05.01.2024 | 77,78 | 80,39 | 77,42 | 79,37 | 2,27% | 238.900,00 |
| 04.01.2024 | 77,06 | 78,01 | 76,77 | 77,61 | 1,69% | 190.804,00 |
| 03.01.2024 | 74,40 | 76,67 | 74,03 | 76,32 | 2,43% | 138.279,00 |
| 02.01.2024 | 74,13 | 75,75 | 74,00 | 74,51 | 0,61% | 118.515,00 |
| 29.12.2023 | 73,81 | 74,14 | 72,84 | 74,06 | 0,73% | 153.344,00 |
| 28.12.2023 | 73,87 | 74,37 | 73,33 | 73,52 | -0,34% | 97.501,00 |
| 27.12.2023 | 73,92 | 74,31 | 73,12 | 73,77 | 0,24% | 67.465,00 |
| 26.12.2023 | 73,75 | 74,16 | 72,40 | 73,59 | -0,35% | 69.909,00 |
| 22.12.2023 | 73,53 | 74,78 | 73,53 | 73,85 | 0,82% | 120.243,00 |
| 21.12.2023 | 72,17 | 73,30 | 71,70 | 73,25 | 2,16% | 96.073,00 |
| 20.12.2023 | 71,59 | 73,10 | 71,57 | 71,70 | -0,14% | 92.978,00 |
| 19.12.2023 | 70,36 | 71,99 | 69,72 | 71,80 | 1,67% | 114.829,00 |
| 18.12.2023 | 72,00 | 72,76 | 70,51 | 70,62 | -0,38% | 201.760,00 |
| 15.12.2023 | 68,60 | 71,37 | 68,60 | 70,89 | 3,73% | 251.173,00 |
| 14.12.2023 | 67,82 | 69,18 | 67,79 | 68,34 | 0,92% | 160.157,00 |
| 13.12.2023 | 67,23 | 68,07 | 66,45 | 67,72 | 0,88% | 90.134,00 |
| 12.12.2023 | 67,22 | 67,70 | 66,81 | 67,13 | -0,01% | 74.644,00 |
| 11.12.2023 | 67,90 | 68,35 | 67,10 | 67,14 | -1,47% | 101.269,00 |