40,735€
-0,31%
Echtzeit-Aktienkurs Dorian LPG Ltd.
Bid:
Ask:
Aktienkurse zur Dorian LPG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 40,71 | 41,15 | 39,96 | 40,81 | -0,12% | 79,00 |
| 08.05.2024 | 39,04 | 40,86 | 39,04 | 40,86 | 3,08% | 616,00 |
| 07.05.2024 | 38,39 | 39,78 | 37,85 | 39,64 | 0,69% | 566,00 |
| 06.05.2024 | 40,19 | 40,40 | 39,15 | 39,37 | -0,61% | 2.301,00 |
| 03.05.2024 | 40,24 | 40,24 | 39,28 | 39,61 | 0,74% | 421,00 |
| 02.05.2024 | 38,62 | 39,32 | 38,58 | 39,32 | 1,08% | 23,00 |
| 30.04.2024 | 39,87 | 39,87 | 38,90 | 38,90 | -0,77% | 381,00 |
| 29.04.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 1,21% | 60,00 |
| 26.04.2024 | 39,10 | 39,99 | 38,73 | 38,73 | 0,00% | 1.932,00 |
| 25.04.2024 | 38,62 | 38,89 | 37,61 | 38,73 | -1,22% | 722,00 |
| 24.04.2024 | 39,19 | 39,80 | 39,19 | 39,21 | 0,49% | 1.009,00 |
| 23.04.2024 | 38,71 | 39,16 | 37,74 | 39,02 | 2,90% | 568,00 |
| 22.04.2024 | 37,50 | 37,92 | 37,13 | 37,92 | 1,58% | 370,00 |
| 19.04.2024 | 37,25 | 37,33 | 37,25 | 37,33 | -0,93% | 58,00 |
| 18.04.2024 | 37,54 | 38,11 | 37,54 | 37,68 | -1,62% | 322,00 |
| 17.04.2024 | 37,77 | 38,30 | 37,77 | 38,30 | 4,96% | 472,00 |
| 16.04.2024 | 36,49 | 36,49 | 36,49 | 36,49 | -1,54% | 30,00 |
| 15.04.2024 | 37,34 | 37,34 | 36,79 | 37,06 | -1,30% | 140,00 |
| 12.04.2024 | 37,73 | 37,73 | 37,55 | 37,55 | 0,94% | 205,00 |
| 11.04.2024 | 36,15 | 37,20 | 36,15 | 37,20 | 3,71% | 44,00 |
| 10.04.2024 | 35,15 | 35,87 | 34,79 | 35,87 | -0,11% | 1.061,00 |
| 09.04.2024 | 35,91 | 35,91 | 35,91 | 35,91 | -2,76% | 35,00 |
| 08.04.2024 | 37,25 | 37,29 | 35,86 | 36,93 | -1,05% | 393,00 |
| 05.04.2024 | 37,08 | 37,32 | 36,50 | 37,32 | -1,17% | 232,00 |
| 04.04.2024 | 39,26 | 39,27 | 36,56 | 37,76 | -2,63% | 540,00 |
| 03.04.2024 | 37,58 | 39,10 | 37,10 | 38,78 | 2,43% | 2.962,00 |
| 02.04.2024 | 37,78 | 38,35 | 37,05 | 37,86 | 6,80% | 5.983,00 |
| 28.03.2024 | 34,60 | 35,45 | 34,60 | 35,45 | 3,81% | 178,00 |
| 27.03.2024 | 34,35 | 34,35 | 34,15 | 34,15 | 0,15% | 45,00 |
| 26.03.2024 | 34,85 | 34,85 | 34,00 | 34,10 | -1,59% | 990,00 |
| 25.03.2024 | 35,25 | 35,25 | 34,40 | 34,65 | -2,12% | 1.188,00 |
| 22.03.2024 | 35,10 | 35,40 | 35,10 | 35,40 | 3,96% | 221,00 |
| 21.03.2024 | 34,05 | 34,05 | 34,00 | 34,05 | -0,44% | 124,00 |
| 20.03.2024 | 34,85 | 34,85 | 33,75 | 34,20 | -0,87% | 202,00 |
| 19.03.2024 | 34,15 | 34,50 | 33,10 | 34,50 | 0,88% | 1.690,00 |
| 18.03.2024 | 34,45 | 34,45 | 34,20 | 34,20 | -1,72% | 382,00 |
| 15.03.2024 | 34,50 | 34,95 | 34,15 | 34,80 | 1,90% | 301,00 |
| 14.03.2024 | 34,60 | 34,95 | 34,15 | 34,15 | -2,29% | 207,00 |
| 13.03.2024 | 34,30 | 34,95 | 34,30 | 34,95 | -0,71% | 314,00 |
| 12.03.2024 | 35,25 | 35,30 | 35,20 | 35,20 | 1,29% | 307,00 |
| 11.03.2024 | 34,15 | 34,75 | 34,15 | 34,75 | 1,76% | 52,00 |
| 08.03.2024 | 35,10 | 35,15 | 34,15 | 34,15 | 0,29% | 430,00 |
| 07.03.2024 | 33,70 | 34,05 | 33,25 | 34,05 | 1,34% | 404,00 |
| 06.03.2024 | 33,50 | 33,95 | 33,50 | 33,60 | 0,60% | 400,00 |
| 05.03.2024 | 31,90 | 33,40 | 31,90 | 33,40 | 2,61% | 760,00 |
| 04.03.2024 | 33,30 | 33,80 | 32,55 | 32,55 | -3,13% | 846,00 |
| 01.03.2024 | 33,70 | 34,05 | 33,20 | 33,60 | -0,44% | 138,00 |
| 29.02.2024 | 33,55 | 33,85 | 32,60 | 33,75 | 1,20% | 695,00 |
| 28.02.2024 | 33,80 | 33,80 | 33,05 | 33,35 | 0,91% | 110,00 |
| 27.02.2024 | 33,15 | 33,45 | 32,50 | 33,05 | -3,64% | 232,00 |
| 26.02.2024 | 32,85 | 34,30 | 32,80 | 34,30 | 3,31% | 342,00 |
| 23.02.2024 | 33,15 | 33,35 | 32,25 | 33,20 | 0,61% | 1.321,00 |
| 22.02.2024 | 32,55 | 33,25 | 32,50 | 33,00 | 1,69% | 279,00 |
| 21.02.2024 | 31,75 | 32,55 | 31,75 | 32,45 | 4,17% | 533,00 |
| 20.02.2024 | 32,20 | 32,60 | 30,60 | 31,15 | -4,74% | 1.932,00 |
| 19.02.2024 | 32,30 | 32,70 | 32,30 | 32,70 | 0,62% | 180,00 |
| 16.02.2024 | 33,05 | 33,05 | 32,50 | 32,50 | 1,40% | 608,00 |
| 15.02.2024 | 34,00 | 34,00 | 32,05 | 32,05 | -4,04% | 909,00 |
| 14.02.2024 | 32,95 | 33,55 | 32,95 | 33,40 | 1,67% | 819,00 |
| 13.02.2024 | 32,70 | 32,85 | 32,65 | 32,85 | -1,20% | 375,00 |
| 12.02.2024 | 32,65 | 33,30 | 32,20 | 33,25 | 1,53% | 1.451,00 |
| 09.02.2024 | 33,25 | 33,75 | 32,60 | 32,75 | -1,50% | 1.512,00 |
| 08.02.2024 | 32,95 | 33,30 | 32,60 | 33,25 | 0,30% | 1.456,00 |
| 07.02.2024 | 33,00 | 33,40 | 32,60 | 33,15 | -0,45% | 398,00 |
| 06.02.2024 | 31,55 | 33,95 | 31,00 | 33,30 | 1,83% | 3.363,00 |
| 05.02.2024 | 32,70 | 32,90 | 31,90 | 32,70 | -0,30% | 5.634,00 |
| 02.02.2024 | 34,05 | 34,65 | 32,40 | 32,80 | -6,55% | 3.916,00 |
| 01.02.2024 | 34,95 | 36,00 | 33,25 | 35,10 | 0,86% | 1.817,00 |
| 31.01.2024 | 36,20 | 36,20 | 34,30 | 34,80 | -2,66% | 2.578,00 |
| 30.01.2024 | 35,55 | 35,90 | 34,90 | 35,75 | 0,00% | 3.495,00 |
| 29.01.2024 | 36,15 | 36,60 | 35,30 | 35,75 | -0,97% | 3.646,00 |
| 26.01.2024 | 37,55 | 37,85 | 35,15 | 36,10 | -3,09% | 6.884,00 |
| 25.01.2024 | 38,80 | 39,15 | 36,80 | 37,25 | -4,24% | 2.430,00 |
| 24.01.2024 | 37,35 | 39,25 | 36,75 | 38,90 | 3,18% | 3.968,00 |
| 23.01.2024 | 37,80 | 37,90 | 36,10 | 37,70 | -0,26% | 1.488,00 |
| 22.01.2024 | 38,80 | 39,00 | 37,80 | 37,80 | -0,53% | 4.392,00 |
| 19.01.2024 | 37,75 | 38,65 | 37,75 | 38,00 | 2,43% | 1.511,00 |
| 18.01.2024 | 38,95 | 39,50 | 37,10 | 37,10 | -5,36% | 1.905,00 |
| 17.01.2024 | 38,25 | 39,30 | 37,65 | 39,20 | 4,26% | 386,00 |
| 16.01.2024 | 40,65 | 41,50 | 37,60 | 37,60 | -7,05% | 4.106,00 |
| 15.01.2024 | 39,95 | 42,00 | 39,85 | 40,45 | 3,98% | 5.235,00 |
| 12.01.2024 | 37,85 | 39,50 | 37,85 | 38,90 | 5,56% | 5.412,00 |
| 11.01.2024 | 42,25 | 42,35 | 36,15 | 36,85 | -7,88% | 6.814,00 |
| 10.01.2024 | 42,25 | 42,35 | 39,85 | 40,00 | -4,99% | 2.284,00 |
| 09.01.2024 | 43,90 | 44,45 | 41,05 | 42,10 | -2,21% | 2.106,00 |
| 08.01.2024 | 43,85 | 43,95 | 41,25 | 43,05 | -2,49% | 1.036,00 |
| 05.01.2024 | 44,75 | 45,20 | 43,40 | 44,15 | 2,67% | 3.198,00 |
| 04.01.2024 | 42,00 | 44,75 | 41,40 | 43,00 | 2,02% | 162,00 |
| 03.01.2024 | 40,20 | 42,15 | 39,95 | 42,15 | 5,64% | 295,00 |
| 02.01.2024 | 39,55 | 40,25 | 39,35 | 39,90 | -1,60% | 234,00 |
| 29.12.2023 | 40,00 | 40,55 | 40,00 | 40,55 | 0,00% | 82,00 |
| 28.12.2023 | 40,95 | 41,30 | 40,55 | 40,55 | -0,73% | 216,00 |
| 27.12.2023 | 41,85 | 41,90 | 40,85 | 40,85 | -3,66% | 572,00 |
| 22.12.2023 | 41,30 | 42,65 | 41,30 | 42,40 | 3,41% | 530,00 |
| 21.12.2023 | 40,55 | 41,60 | 40,35 | 41,00 | -2,15% | 899,00 |
| 20.12.2023 | 40,90 | 41,90 | 40,20 | 41,90 | 3,97% | 292,00 |
| 19.12.2023 | 40,00 | 40,30 | 40,00 | 40,30 | 0,75% | 210,00 |
| 18.12.2023 | 39,50 | 40,90 | 39,00 | 40,00 | 2,56% | 1.990,00 |
| 15.12.2023 | 37,50 | 39,30 | 36,95 | 39,00 | 5,41% | 471,00 |
| 14.12.2023 | 36,60 | 37,00 | 35,70 | 37,00 | 2,07% | 487,00 |