72,900€
2,60%
Echtzeit-Aktienkurs Danaos Corp
Bid:
Ask:
Aktienkurse zur Danaos Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 71,55 | 71,55 | 71,55 | 71,55 | 0,70% | - |
| 02.05.2024 | 71,05 | 71,05 | 71,05 | 71,05 | -1,04% | - |
| 30.04.2024 | 71,80 | 71,80 | 71,80 | 71,80 | 2,35% | - |
| 29.04.2024 | 70,15 | 70,15 | 70,15 | 70,15 | 1,81% | - |
| 26.04.2024 | 68,90 | 68,90 | 68,90 | 68,90 | 0,36% | - |
| 25.04.2024 | 68,65 | 68,65 | 68,65 | 68,65 | -0,94% | - |
| 24.04.2024 | 69,20 | 69,30 | 69,20 | 69,30 | 0,22% | - |
| 23.04.2024 | 69,15 | 69,15 | 69,15 | 69,15 | 1,02% | - |
| 22.04.2024 | 68,45 | 68,45 | 68,45 | 68,45 | 1,94% | - |
| 19.04.2024 | 67,05 | 67,15 | 67,05 | 67,15 | -0,44% | - |
| 18.04.2024 | 67,45 | 67,45 | 67,45 | 67,45 | -0,66% | - |
| 17.04.2024 | 67,90 | 67,90 | 67,90 | 67,90 | 0,00% | - |
| 16.04.2024 | 67,90 | 67,90 | 67,90 | 67,90 | 0,15% | - |
| 15.04.2024 | 67,80 | 67,80 | 67,80 | 67,80 | 0,07% | - |
| 12.04.2024 | 68,80 | 68,80 | 67,75 | 67,75 | -0,22% | - |
| 11.04.2024 | 67,90 | 67,90 | 67,90 | 67,90 | 0,82% | - |
| 10.04.2024 | 67,35 | 67,35 | 67,35 | 67,35 | 0,15% | - |
| 09.04.2024 | 67,65 | 67,65 | 67,25 | 67,25 | -1,03% | - |
| 08.04.2024 | 67,95 | 67,95 | 67,95 | 67,95 | -0,15% | - |
| 05.04.2024 | 68,05 | 68,05 | 68,05 | 68,05 | 0,22% | - |
| 04.04.2024 | 68,75 | 68,75 | 67,90 | 67,90 | 1,19% | - |
| 03.04.2024 | 66,55 | 67,10 | 66,55 | 67,10 | 0,60% | - |
| 02.04.2024 | 67,30 | 67,30 | 66,70 | 66,70 | -0,45% | - |
| 28.03.2024 | 67,00 | 67,00 | 67,00 | 67,00 | 2,45% | - |
| 27.03.2024 | 66,40 | 66,40 | 65,40 | 65,40 | 0,31% | - |
| 26.03.2024 | 66,20 | 66,20 | 65,20 | 65,20 | -1,21% | - |
| 25.03.2024 | 66,00 | 66,00 | 66,00 | 66,00 | 0,00% | - |
| 22.03.2024 | 66,00 | 66,00 | 66,00 | 66,00 | 1,23% | - |
| 21.03.2024 | 65,20 | 65,20 | 65,20 | 65,20 | 0,31% | - |
| 20.03.2024 | 64,40 | 65,00 | 64,40 | 65,00 | 2,52% | 150,00 |
| 19.03.2024 | 64,40 | 64,40 | 63,40 | 63,40 | -1,25% | - |
| 18.03.2024 | 64,20 | 64,20 | 64,20 | 64,20 | 0,00% | - |
| 15.03.2024 | 64,20 | 64,20 | 64,20 | 64,20 | -0,62% | - |
| 14.03.2024 | 64,60 | 64,60 | 64,60 | 64,60 | -0,92% | - |
| 13.03.2024 | 65,60 | 65,60 | 65,20 | 65,20 | 1,24% | 12,00 |
| 12.03.2024 | 64,40 | 64,40 | 64,40 | 64,40 | 0,63% | - |
| 11.03.2024 | 64,40 | 64,40 | 64,00 | 64,00 | -1,54% | - |
| 08.03.2024 | 65,00 | 65,00 | 65,00 | 65,00 | -0,31% | - |
| 07.03.2024 | 65,20 | 65,20 | 65,20 | 65,20 | 1,56% | - |
| 06.03.2024 | 64,20 | 64,20 | 64,20 | 64,20 | 0,31% | - |
| 05.03.2024 | 64,00 | 64,00 | 64,00 | 64,00 | -2,44% | - |
| 04.03.2024 | 66,60 | 66,60 | 65,60 | 65,60 | -1,50% | - |
| 01.03.2024 | 66,60 | 66,60 | 66,60 | 66,60 | 0,00% | - |
| 29.02.2024 | 66,60 | 66,60 | 66,60 | 66,60 | -0,30% | - |
| 28.02.2024 | 67,00 | 67,00 | 66,80 | 66,80 | 0,91% | 24,00 |
| 27.02.2024 | 66,20 | 66,20 | 66,20 | 66,20 | -1,78% | - |
| 26.02.2024 | 67,60 | 67,60 | 67,40 | 67,40 | 0,60% | - |
| 23.02.2024 | 67,00 | 67,00 | 67,00 | 67,00 | 0,00% | - |
| 22.02.2024 | 67,00 | 67,00 | 67,00 | 67,00 | 2,45% | - |
| 21.02.2024 | 65,40 | 65,40 | 65,40 | 65,40 | -1,21% | - |
| 20.02.2024 | 66,20 | 66,20 | 66,20 | 66,20 | -0,30% | - |
| 19.02.2024 | 66,40 | 66,40 | 66,40 | 66,40 | -0,30% | - |
| 16.02.2024 | 66,60 | 66,60 | 66,60 | 66,60 | 0,00% | - |
| 15.02.2024 | 67,60 | 67,60 | 66,60 | 66,60 | -2,92% | - |
| 14.02.2024 | 70,20 | 70,20 | 68,60 | 68,60 | -2,56% | 1,00 |
| 13.02.2024 | 70,40 | 70,40 | 70,40 | 70,40 | -0,28% | - |
| 12.02.2024 | 70,80 | 70,80 | 70,60 | 70,60 | 3,22% | 688,00 |
| 09.02.2024 | 68,40 | 68,40 | 68,40 | 68,40 | -1,72% | - |
| 08.02.2024 | 69,60 | 69,60 | 69,60 | 69,60 | 1,16% | - |
| 07.02.2024 | 68,80 | 68,80 | 68,80 | 68,80 | -0,29% | - |
| 06.02.2024 | 69,00 | 69,00 | 69,00 | 69,00 | 0,58% | - |
| 05.02.2024 | 68,60 | 68,60 | 68,60 | 68,60 | -1,15% | - |
| 02.02.2024 | 69,40 | 69,40 | 69,40 | 69,40 | -1,70% | - |
| 01.02.2024 | 70,60 | 70,60 | 70,60 | 70,60 | -1,40% | - |
| 31.01.2024 | 71,60 | 71,60 | 71,60 | 71,60 | 1,99% | - |
| 30.01.2024 | 70,20 | 70,20 | 70,20 | 70,20 | -0,85% | - |
| 29.01.2024 | 70,80 | 70,80 | 70,80 | 70,80 | 0,28% | - |
| 26.01.2024 | 70,60 | 70,60 | 70,60 | 70,60 | -0,28% | - |
| 25.01.2024 | 70,80 | 70,80 | 70,80 | 70,80 | 1,14% | - |
| 24.01.2024 | 69,60 | 70,00 | 69,60 | 70,00 | 1,74% | - |
| 23.01.2024 | 68,80 | 68,80 | 68,80 | 68,80 | 0,58% | - |
| 22.01.2024 | 67,00 | 68,40 | 67,00 | 68,40 | -2,01% | 299,00 |
| 19.01.2024 | 70,60 | 70,60 | 69,80 | 69,80 | -0,57% | - |
| 18.01.2024 | 70,20 | 70,20 | 70,20 | 70,20 | 0,86% | - |
| 17.01.2024 | 70,40 | 70,40 | 69,60 | 69,60 | 0,00% | - |
| 16.01.2024 | 69,60 | 69,60 | 69,60 | 69,60 | 0,58% | - |
| 15.01.2024 | 69,20 | 69,20 | 69,20 | 69,20 | -2,54% | - |
| 12.01.2024 | 69,20 | 71,00 | 69,20 | 71,00 | 2,31% | 150,00 |
| 11.01.2024 | 69,60 | 70,00 | 69,40 | 69,40 | -0,29% | 100,00 |
| 10.01.2024 | 69,80 | 69,80 | 69,60 | 69,60 | -1,97% | - |
| 09.01.2024 | 71,00 | 71,00 | 71,00 | 71,00 | -1,39% | - |
| 08.01.2024 | 72,00 | 72,00 | 72,00 | 72,00 | 1,69% | - |
| 05.01.2024 | 70,80 | 70,80 | 70,80 | 70,80 | 2,02% | - |
| 04.01.2024 | 69,80 | 69,80 | 69,40 | 69,40 | 2,36% | - |
| 03.01.2024 | 67,80 | 67,80 | 67,80 | 67,80 | -0,88% | - |
| 02.01.2024 | 68,40 | 68,40 | 68,40 | 68,40 | 3,01% | 161,00 |
| 29.12.2023 | 66,40 | 66,40 | 66,40 | 66,40 | 0,30% | - |
| 28.12.2023 | 66,20 | 66,20 | 66,20 | 66,20 | -0,30% | - |
| 27.12.2023 | 66,40 | 66,40 | 66,40 | 66,40 | 0,30% | - |
| 22.12.2023 | 66,20 | 66,20 | 66,20 | 66,20 | 0,91% | - |
| 21.12.2023 | 65,60 | 65,60 | 65,60 | 65,60 | 0,31% | - |
| 20.12.2023 | 65,40 | 65,40 | 65,40 | 65,40 | 1,55% | - |
| 19.12.2023 | 64,40 | 64,40 | 64,40 | 64,40 | -0,92% | - |
| 18.12.2023 | 65,00 | 65,00 | 65,00 | 65,00 | 4,50% | - |
| 15.12.2023 | 62,20 | 62,20 | 62,20 | 62,20 | 0,65% | - |
| 14.12.2023 | 62,20 | 62,20 | 61,80 | 61,80 | -1,28% | - |
| 13.12.2023 | 62,20 | 62,60 | 62,20 | 62,60 | 0,64% | 6,00 |
| 12.12.2023 | 62,20 | 62,20 | 62,20 | 62,20 | -1,58% | - |
| 11.12.2023 | 63,20 | 63,20 | 63,20 | 63,20 | 0,64% | - |
| 08.12.2023 | 62,80 | 62,80 | 62,80 | 62,80 | 0,00% | - |