22,670€
1,16%
Echtzeit-Aktienkurs Dorian LPG Ltd.
Bid:
Ask:
Aktienkurse zur Dorian LPG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 22,62 | 22,77 | 22,60 | 22,62 | 0,94% | 50,00 |
| 14.10.2025 | 22,39 | 22,41 | 22,19 | 22,41 | -1,06% | 1.166,00 |
| 13.10.2025 | 22,66 | 22,80 | 22,65 | 22,65 | -0,66% | 222,00 |
| 10.10.2025 | 23,60 | 23,60 | 22,70 | 22,80 | -5,04% | 768,00 |
| 09.10.2025 | 23,69 | 24,01 | 23,69 | 24,01 | 2,74% | 830,00 |
| 08.10.2025 | 23,80 | 23,85 | 23,37 | 23,37 | -1,18% | 437,00 |
| 07.10.2025 | 24,41 | 24,41 | 23,47 | 23,65 | -2,15% | 2.230,00 |
| 06.10.2025 | 24,81 | 24,92 | 24,17 | 24,17 | -2,07% | 711,00 |
| 03.10.2025 | 24,44 | 24,75 | 24,44 | 24,68 | 0,73% | 303,00 |
| 02.10.2025 | 24,50 | 24,70 | 24,50 | 24,50 | -1,33% | 460,00 |
| 01.10.2025 | 25,40 | 25,40 | 24,78 | 24,83 | -1,97% | 606,00 |
| 30.09.2025 | 25,27 | 25,57 | 25,27 | 25,33 | -1,17% | 725,00 |
| 29.09.2025 | 26,52 | 26,52 | 25,39 | 25,63 | -3,54% | 1.979,00 |
| 26.09.2025 | 26,81 | 26,81 | 26,57 | 26,57 | -1,04% | 832,00 |
| 25.09.2025 | 26,85 | 26,85 | 26,85 | 26,85 | -0,96% | 550,00 |
| 24.09.2025 | 27,11 | 27,11 | 27,11 | 27,11 | -1,49% | 1.583,00 |
| 23.09.2025 | 27,06 | 27,62 | 26,68 | 27,52 | 1,33% | 325,00 |
| 22.09.2025 | 27,16 | 27,16 | 27,16 | 27,16 | 1,23% | 8,00 |
| 19.09.2025 | 26,83 | 26,83 | 26,83 | 26,83 | -1,11% | 120,00 |
| 18.09.2025 | 27,13 | 27,13 | 27,13 | 27,13 | 0,20% | 260,00 |
| 17.09.2025 | 27,39 | 27,48 | 27,06 | 27,08 | -0,13% | - |
| 16.09.2025 | 27,58 | 27,87 | 27,11 | 27,11 | -2,76% | 58,00 |
| 15.09.2025 | 27,22 | 27,93 | 26,80 | 27,88 | 3,39% | 518,00 |
| 12.09.2025 | 26,91 | 27,24 | 26,74 | 26,97 | 1,52% | - |
| 11.09.2025 | 27,02 | 27,06 | 26,11 | 26,56 | -1,47% | 60,00 |
| 10.09.2025 | 26,80 | 27,01 | 26,52 | 26,96 | -0,75% | 30,00 |
| 09.09.2025 | 26,96 | 27,17 | 26,94 | 27,16 | 0,50% | 35,00 |
| 08.09.2025 | 26,54 | 27,03 | 26,29 | 27,03 | 2,64% | 152,00 |
| 05.09.2025 | 26,39 | 26,43 | 26,33 | 26,33 | -0,27% | 1.168,00 |
| 04.09.2025 | 25,95 | 26,40 | 25,95 | 26,40 | 2,29% | 669,00 |
| 03.09.2025 | 25,96 | 25,96 | 25,81 | 25,81 | -3,26% | 149,00 |
| 02.09.2025 | 27,13 | 27,13 | 26,68 | 26,68 | -2,91% | 92,00 |
| 01.09.2025 | 27,48 | 27,48 | 27,48 | 27,48 | 0,70% | 128,00 |
| 29.08.2025 | 27,11 | 27,42 | 27,11 | 27,29 | -0,33% | 582,00 |
| 28.08.2025 | 27,65 | 27,65 | 27,38 | 27,38 | -1,12% | 75,00 |
| 27.08.2025 | 27,19 | 27,69 | 27,19 | 27,69 | 2,56% | 19,00 |
| 26.08.2025 | 27,08 | 27,43 | 27,00 | 27,00 | -1,32% | 826,00 |
| 25.08.2025 | 27,15 | 27,54 | 27,15 | 27,36 | 0,40% | 1.115,00 |
| 22.08.2025 | 26,76 | 27,25 | 26,76 | 27,25 | 2,02% | 153,00 |
| 21.08.2025 | 26,53 | 26,71 | 26,53 | 26,71 | 1,52% | 270,00 |
| 20.08.2025 | 26,31 | 26,31 | 26,31 | 26,31 | 1,31% | 137,00 |
| 19.08.2025 | 26,53 | 26,53 | 25,97 | 25,97 | -1,44% | 105,00 |
| 18.08.2025 | 25,44 | 26,35 | 25,44 | 26,35 | 1,46% | 197,00 |
| 15.08.2025 | 26,31 | 26,46 | 25,97 | 25,97 | -1,07% | 523,00 |
| 14.08.2025 | 26,25 | 26,25 | 26,25 | 26,25 | 2,14% | 24,00 |
| 13.08.2025 | 25,90 | 25,90 | 25,70 | 25,70 | -0,89% | 95,00 |
| 12.08.2025 | 25,66 | 26,15 | 25,63 | 25,93 | -1,41% | - |
| 11.08.2025 | 26,20 | 26,38 | 26,20 | 26,30 | 0,27% | 105,00 |
| 08.08.2025 | 25,81 | 26,23 | 25,81 | 26,23 | 1,04% | 187,00 |
| 07.08.2025 | 26,40 | 26,45 | 25,96 | 25,96 | -1,44% | 118,00 |
| 06.08.2025 | 26,87 | 26,87 | 26,34 | 26,34 | 2,65% | 180,00 |
| 05.08.2025 | 25,16 | 25,66 | 25,16 | 25,66 | 3,01% | 2.545,00 |
| 04.08.2025 | 23,81 | 25,01 | 23,81 | 24,91 | 5,86% | 2.053,00 |
| 01.08.2025 | 25,19 | 25,26 | 22,32 | 23,53 | -5,46% | 741,00 |
| 31.07.2025 | 26,01 | 26,01 | 24,89 | 24,89 | -4,05% | 97,00 |
| 30.07.2025 | 25,95 | 26,07 | 25,94 | 25,94 | -0,12% | 339,00 |
| 29.07.2025 | 25,77 | 26,09 | 25,77 | 25,97 | 1,21% | 881,00 |
| 28.07.2025 | 25,24 | 25,66 | 25,24 | 25,66 | 1,50% | 1.032,00 |
| 25.07.2025 | 24,95 | 25,28 | 24,95 | 25,28 | 0,28% | 396,00 |
| 24.07.2025 | 24,90 | 25,21 | 24,90 | 25,21 | 0,24% | 572,00 |
| 23.07.2025 | 24,67 | 25,15 | 24,31 | 25,15 | 3,75% | 196,00 |
| 22.07.2025 | 23,67 | 24,24 | 23,67 | 24,24 | 1,00% | 344,00 |
| 21.07.2025 | 24,41 | 24,42 | 24,00 | 24,00 | -1,92% | 247,00 |
| 18.07.2025 | 24,86 | 24,86 | 24,47 | 24,47 | -0,45% | 367,00 |
| 17.07.2025 | 24,10 | 24,73 | 24,10 | 24,58 | 2,89% | 360,00 |
| 16.07.2025 | 24,53 | 24,53 | 23,80 | 23,89 | -1,40% | 410,00 |
| 15.07.2025 | 24,48 | 24,48 | 24,20 | 24,23 | 1,59% | 232,00 |
| 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 |