23,985€
0,57%
Echtzeit-Aktienkurs Dorian LPG Ltd.
Bid:
Ask:
Aktienkurse zur Dorian LPG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2025 | 24,31 | 24,48 | 23,88 | 23,99 | 0,57% | 7,00 |
| 14.07.2025 | 24,82 | 24,83 | 23,84 | 23,85 | -2,73% | 617,00 |
| 11.07.2025 | 23,50 | 24,52 | 23,38 | 24,52 | 3,90% | 2.151,00 |
| 10.07.2025 | 22,94 | 23,60 | 22,94 | 23,60 | 3,87% | 827,00 |
| 09.07.2025 | 22,64 | 22,72 | 22,47 | 22,72 | 1,61% | 844,00 |
| 08.07.2025 | 22,37 | 22,37 | 22,36 | 22,36 | -0,84% | 55,00 |
| 07.07.2025 | 22,11 | 22,55 | 22,11 | 22,55 | 3,44% | 2.158,00 |
| 04.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -1,62% | 10,00 |
| 03.07.2025 | 22,14 | 22,16 | 21,95 | 22,16 | 0,96% | 156,00 |
| 02.07.2025 | 20,79 | 21,95 | 20,79 | 21,95 | 5,68% | 401,00 |
| 01.07.2025 | 20,82 | 20,82 | 20,77 | 20,77 | 0,00% | 40,00 |
| 30.06.2025 | 21,51 | 21,51 | 20,77 | 20,77 | -2,49% | 400,00 |
| 27.06.2025 | 21,52 | 21,52 | 21,26 | 21,30 | -0,42% | 432,00 |
| 26.06.2025 | 21,39 | 21,39 | 21,39 | 21,39 | -0,51% | 1.934,00 |
| 25.06.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 4,67% | 250,00 |
| 24.06.2025 | 21,92 | 21,92 | 20,54 | 20,54 | -4,73% | 1.531,00 |
| 23.06.2025 | 22,33 | 22,45 | 21,56 | 21,56 | -2,71% | 922,00 |
| 20.06.2025 | 22,13 | 22,91 | 22,13 | 22,16 | 0,36% | 1.612,00 |
| 19.06.2025 | 22,08 | 22,08 | 22,08 | 22,08 | -0,81% | 7,00 |
| 18.06.2025 | 22,25 | 22,27 | 22,24 | 22,26 | 4,21% | 1.119,00 |
| 17.06.2025 | 21,36 | 21,36 | 21,36 | 21,36 | -2,82% | 1,00 |
| 16.06.2025 | 21,98 | 21,98 | 21,98 | 21,98 | 1,15% | 7,00 |
| 13.06.2025 | 20,50 | 21,82 | 20,49 | 21,73 | 6,23% | 311,00 |
| 12.06.2025 | 19,98 | 20,48 | 19,86 | 20,46 | 3,57% | - |
| 11.06.2025 | 19,75 | 19,75 | 19,75 | 19,75 | -1,25% | 200,00 |
| 10.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,58% | 50,00 |
| 09.06.2025 | 19,85 | 19,89 | 19,56 | 19,89 | 1,09% | 244,00 |
| 06.06.2025 | 19,44 | 19,67 | 19,44 | 19,67 | 0,85% | 1.091,00 |
| 05.06.2025 | 19,25 | 19,59 | 19,01 | 19,51 | 2,21% | 878,00 |
| 04.06.2025 | 19,17 | 19,51 | 19,01 | 19,08 | -0,43% | - |
| 03.06.2025 | 18,42 | 19,17 | 18,42 | 19,17 | 1,13% | 554,00 |
| 02.06.2025 | 18,91 | 18,95 | 18,70 | 18,95 | -1,99% | 277,00 |
| 30.05.2025 | 19,34 | 19,34 | 19,34 | 19,34 | 2,38% | 30,00 |
| 29.05.2025 | 19,51 | 19,51 | 18,89 | 18,89 | -0,66% | 202,00 |
| 28.05.2025 | 19,81 | 19,81 | 18,89 | 19,01 | -2,11% | 195,00 |
| 27.05.2025 | 19,42 | 19,42 | 19,42 | 19,42 | 0,73% | 100,00 |
| 26.05.2025 | 19,01 | 19,28 | 19,01 | 19,28 | 5,38% | 379,00 |
| 23.05.2025 | 17,95 | 18,30 | 17,71 | 18,30 | 1,92% | 1.238,00 |
| 22.05.2025 | 19,44 | 19,44 | 17,95 | 17,95 | -10,03% | 632,00 |
| 21.05.2025 | 20,69 | 20,71 | 19,95 | 19,95 | -4,59% | 495,00 |
| 20.05.2025 | 20,92 | 20,92 | 20,64 | 20,91 | 1,31% | 1.872,00 |
| 19.05.2025 | 21,10 | 21,10 | 20,50 | 20,64 | -2,64% | 925,00 |
| 16.05.2025 | 20,84 | 21,20 | 20,84 | 21,20 | -0,38% | 2.063,00 |
| 15.05.2025 | 21,27 | 21,35 | 20,84 | 21,28 | 1,33% | 1.268,00 |
| 14.05.2025 | 20,96 | 21,00 | 20,96 | 21,00 | -1,13% | 456,00 |
| 13.05.2025 | 21,04 | 21,24 | 21,04 | 21,24 | 2,21% | 85,00 |
| 12.05.2025 | 20,61 | 20,78 | 20,51 | 20,78 | 6,05% | 398,00 |
| 09.05.2025 | 19,54 | 19,69 | 19,54 | 19,60 | 1,03% | 1.147,00 |
| 08.05.2025 | 19,14 | 19,60 | 19,14 | 19,40 | 3,72% | 754,00 |
| 07.05.2025 | 19,50 | 19,50 | 18,70 | 18,70 | -2,93% | 387,00 |
| 06.05.2025 | 19,41 | 19,41 | 19,27 | 19,27 | -0,82% | 868,00 |
| 05.05.2025 | 19,19 | 19,43 | 19,19 | 19,43 | 1,70% | 202,00 |
| 02.05.2025 | 19,03 | 19,10 | 19,03 | 19,10 | -0,49% | 1.794,00 |
| 30.04.2025 | 19,22 | 19,22 | 19,20 | 19,20 | 0,76% | 365,00 |
| 29.04.2025 | 19,26 | 19,26 | 18,94 | 19,05 | -1,55% | 1.647,00 |
| 28.04.2025 | 19,35 | 19,35 | 19,35 | 19,35 | 0,18% | 22,00 |
| 25.04.2025 | 18,65 | 19,32 | 18,65 | 19,32 | 4,70% | 661,00 |
| 24.04.2025 | 17,93 | 18,52 | 17,79 | 18,45 | 1,42% | - |
| 23.04.2025 | 18,29 | 18,37 | 18,05 | 18,19 | 0,58% | 528,00 |
| 22.04.2025 | 17,80 | 18,09 | 17,80 | 18,09 | -1,07% | 46,00 |
| 17.04.2025 | 17,90 | 18,28 | 17,90 | 18,28 | 3,69% | 126,00 |
| 16.04.2025 | 17,15 | 17,80 | 16,76 | 17,63 | -2,08% | - |
| 15.04.2025 | 18,01 | 18,01 | 18,01 | 18,01 | 1,24% | 8,00 |
| 14.04.2025 | 17,90 | 17,90 | 17,79 | 17,79 | 9,41% | 60,00 |
| 11.04.2025 | 16,18 | 16,26 | 16,18 | 16,26 | -1,16% | 200,00 |
| 10.04.2025 | 17,02 | 17,02 | 16,44 | 16,45 | -3,26% | 525,00 |
| 09.04.2025 | 15,96 | 17,61 | 15,64 | 17,00 | 4,01% | 839,00 |
| 08.04.2025 | 17,94 | 18,18 | 16,35 | 16,35 | -8,99% | 1.350,00 |
| 07.04.2025 | 15,21 | 17,96 | 15,19 | 17,96 | 13,28% | 2.235,00 |
| 04.04.2025 | 18,20 | 18,25 | 15,50 | 15,86 | -13,55% | 2.046,00 |
| 03.04.2025 | 19,11 | 19,28 | 18,32 | 18,34 | -10,88% | 1.192,00 |
| 02.04.2025 | 20,33 | 20,58 | 20,33 | 20,58 | -1,06% | 51,00 |
| 01.04.2025 | 20,79 | 20,80 | 20,47 | 20,80 | 1,07% | 220,00 |
| 31.03.2025 | 20,87 | 20,87 | 20,57 | 20,58 | -0,10% | 1.450,00 |
| 28.03.2025 | 20,90 | 20,93 | 20,60 | 20,60 | -3,87% | 366,00 |
| 27.03.2025 | 21,43 | 21,43 | 21,43 | 21,43 | -1,02% | 129,00 |
| 25.03.2025 | 22,05 | 22,05 | 21,65 | 21,65 | 0,37% | 635,00 |
| 24.03.2025 | 21,49 | 21,80 | 21,49 | 21,57 | 1,13% | 899,00 |
| 21.03.2025 | 21,60 | 21,60 | 21,30 | 21,33 | -1,43% | 250,00 |
| 20.03.2025 | 21,30 | 21,65 | 21,30 | 21,64 | 1,84% | 371,00 |
| 19.03.2025 | 20,60 | 21,25 | 20,40 | 21,25 | 2,26% | 889,00 |
| 18.03.2025 | 20,42 | 20,78 | 20,37 | 20,78 | 1,91% | 492,00 |
| 17.03.2025 | 19,80 | 20,39 | 19,80 | 20,39 | 1,98% | 167,00 |
| 14.03.2025 | 19,81 | 20,00 | 19,32 | 20,00 | 1,06% | 2.405,00 |
| 13.03.2025 | 19,64 | 19,89 | 19,64 | 19,79 | 6,26% | 245,00 |
| 12.03.2025 | 18,62 | 18,62 | 18,62 | 18,62 | 0,89% | 120,00 |
| 11.03.2025 | 18,74 | 19,09 | 18,46 | 18,46 | -2,10% | 1.674,00 |
| 10.03.2025 | 19,11 | 19,27 | 18,85 | 18,85 | -5,32% | 236,00 |
| 07.03.2025 | 19,52 | 19,96 | 19,23 | 19,91 | 4,87% | 1.693,00 |
| 06.03.2025 | 18,55 | 19,05 | 18,47 | 18,99 | 2,62% | 1.474,00 |
| 05.03.2025 | 19,38 | 19,38 | 18,25 | 18,50 | -3,32% | 1.192,00 |
| 04.03.2025 | 19,12 | 19,14 | 18,65 | 19,14 | 0,26% | 612,00 |
| 03.03.2025 | 19,72 | 19,72 | 19,00 | 19,09 | -2,63% | 739,00 |
| 28.02.2025 | 19,21 | 19,60 | 19,21 | 19,60 | 1,06% | 460,00 |
| 27.02.2025 | 19,58 | 19,86 | 19,21 | 19,40 | -1,65% | 756,00 |
| 26.02.2025 | 20,39 | 20,39 | 19,72 | 19,72 | -3,66% | 1.440,00 |
| 25.02.2025 | 21,39 | 21,40 | 20,47 | 20,47 | -5,49% | 909,00 |
| 24.02.2025 | 21,64 | 21,69 | 21,30 | 21,66 | 1,64% | 564,00 |
| 21.02.2025 | 21,90 | 21,90 | 21,31 | 21,31 | -2,02% | 471,00 |
| 20.02.2025 | 21,32 | 21,75 | 21,32 | 21,75 | -0,28% | 155,00 |