19,538€
0,73%
Echtzeit-Aktienkurs DORIAN LPG Ltd
Bid:
Ask:
Aktienkurse zur DORIAN LPG Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.02.2025 | 22,13 | 22,13 | 21,81 | 21,81 | -1,04% | 137,00 |
| 18.02.2025 | 21,44 | 22,04 | 21,40 | 22,04 | 2,89% | 691,00 |
| 17.02.2025 | 21,37 | 21,69 | 21,37 | 21,42 | -0,42% | 470,00 |
| 14.02.2025 | 21,70 | 21,93 | 21,51 | 21,51 | -1,28% | 1.492,00 |
| 13.02.2025 | 21,99 | 22,35 | 21,76 | 21,79 | -3,24% | 903,00 |
| 12.02.2025 | 22,52 | 22,52 | 22,52 | 22,52 | -0,49% | 168,00 |
| 11.02.2025 | 23,18 | 23,36 | 22,63 | 22,63 | -2,03% | 1.034,00 |
| 10.02.2025 | 22,76 | 23,11 | 22,76 | 23,10 | 0,92% | 1.483,00 |
| 07.02.2025 | 22,78 | 22,89 | 22,78 | 22,89 | 0,84% | 164,00 |
| 06.02.2025 | 23,30 | 24,60 | 22,70 | 22,70 | -4,22% | 2.440,00 |
| 05.02.2025 | 23,10 | 23,74 | 23,10 | 23,70 | -2,55% | 4.305,00 |
| 04.02.2025 | 22,98 | 24,41 | 22,98 | 24,32 | 2,57% | 6.038,00 |
| 03.02.2025 | 23,38 | 23,80 | 23,18 | 23,71 | 0,98% | 2.193,00 |
| 31.01.2025 | 24,64 | 25,00 | 22,54 | 23,48 | -3,49% | 1.164,00 |
| 30.01.2025 | 24,00 | 24,33 | 23,67 | 24,33 | 5,05% | 300,00 |
| 28.01.2025 | 23,44 | 23,63 | 23,09 | 23,16 | -0,98% | 209,00 |
| 27.01.2025 | 22,38 | 23,39 | 22,38 | 23,39 | 4,19% | 1.700,00 |
| 24.01.2025 | 23,01 | 23,16 | 22,31 | 22,45 | -3,52% | 693,00 |
| 23.01.2025 | 23,14 | 23,52 | 23,14 | 23,27 | 3,19% | 308,00 |
| 22.01.2025 | 22,97 | 23,24 | 22,55 | 22,55 | -3,01% | 1.769,00 |
| 21.01.2025 | 24,84 | 25,00 | 23,05 | 23,25 | -5,26% | 1.672,00 |
| 20.01.2025 | 24,49 | 24,55 | 24,48 | 24,54 | 0,33% | 355,00 |
| 17.01.2025 | 24,83 | 24,83 | 24,46 | 24,46 | -0,45% | 442,00 |
| 16.01.2025 | 26,56 | 26,58 | 24,57 | 24,57 | -7,11% | 1.835,00 |
| 15.01.2025 | 26,30 | 26,48 | 26,10 | 26,45 | 3,85% | 2.133,00 |
| 14.01.2025 | 26,05 | 26,05 | 25,47 | 25,47 | -1,32% | 1.157,00 |
| 13.01.2025 | 25,48 | 25,86 | 25,48 | 25,81 | 2,58% | 585,00 |
| 10.01.2025 | 24,69 | 25,28 | 24,69 | 25,16 | 2,61% | 1.432,00 |
| 09.01.2025 | 24,54 | 24,54 | 24,52 | 24,52 | 1,95% | 150,00 |
| 08.01.2025 | 24,33 | 24,45 | 23,87 | 24,05 | 3,04% | 453,00 |
| 07.01.2025 | 23,59 | 23,63 | 23,28 | 23,34 | -2,34% | 344,00 |
| 06.01.2025 | 24,33 | 24,37 | 23,90 | 23,90 | -1,69% | 649,00 |
| 03.01.2025 | 24,90 | 25,26 | 24,24 | 24,31 | -0,57% | 2.342,00 |
| 02.01.2025 | 23,73 | 24,89 | 23,50 | 24,45 | 4,80% | 1.002,00 |
| 30.12.2024 | 23,03 | 23,33 | 23,02 | 23,33 | 2,32% | 922,00 |
| 27.12.2024 | 23,06 | 23,06 | 22,62 | 22,80 | -0,65% | 906,00 |
| 23.12.2024 | 22,36 | 23,25 | 22,03 | 22,95 | 4,51% | 1.106,00 |
| 20.12.2024 | 22,37 | 22,37 | 21,96 | 21,96 | -1,96% | 156,00 |
| 18.12.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 1,77% | 150,00 |
| 17.12.2024 | 22,04 | 22,04 | 21,80 | 22,01 | -1,65% | 96,00 |
| 16.12.2024 | 22,88 | 23,50 | 22,29 | 22,38 | -0,75% | 2.795,00 |
| 13.12.2024 | 23,08 | 23,08 | 22,55 | 22,55 | -1,31% | 1.072,00 |
| 12.12.2024 | 22,93 | 23,03 | 22,85 | 22,85 | -1,76% | 322,00 |
| 11.12.2024 | 23,02 | 23,59 | 22,89 | 23,26 | 1,44% | 529,00 |
| 10.12.2024 | 21,79 | 22,93 | 21,79 | 22,93 | 5,28% | 494,00 |
| 09.12.2024 | 21,19 | 22,01 | 21,19 | 21,78 | 2,21% | 2.054,00 |
| 06.12.2024 | 21,94 | 22,28 | 21,29 | 21,31 | -3,36% | 2.042,00 |