22,020€
-1,28%
Echtzeit-Aktienkurs Dorian LPG Ltd.
Bid:
Ask:
Aktienkurse zur Dorian LPG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 22,37 | 22,37 | 21,96 | 21,96 | -1,55% | 156,00 |
| 19.12.2024 | 22,49 | 22,94 | 22,23 | 22,31 | -0,42% | - |
| 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 |
| 05.12.2024 | 22,11 | 22,12 | 22,05 | 22,05 | -1,08% | 460,00 |
| 04.12.2024 | 23,39 | 23,42 | 22,29 | 22,29 | -3,21% | 3.583,00 |
| 03.12.2024 | 23,37 | 23,37 | 22,75 | 23,03 | -0,60% | 66,00 |
| 02.12.2024 | 23,12 | 23,39 | 23,12 | 23,17 | 0,56% | 183,00 |
| 29.11.2024 | 23,32 | 23,32 | 22,93 | 23,04 | 0,22% | 955,00 |
| 28.11.2024 | 22,98 | 23,00 | 22,97 | 22,99 | -0,73% | 383,00 |
| 27.11.2024 | 23,27 | 23,67 | 23,12 | 23,16 | -1,45% | 623,00 |
| 26.11.2024 | 24,09 | 24,29 | 23,50 | 23,50 | -3,21% | 676,00 |
| 25.11.2024 | 24,97 | 24,97 | 23,91 | 24,28 | -0,29% | 1.125,00 |
| 22.11.2024 | 24,26 | 24,35 | 24,26 | 24,35 | 0,79% | 54,00 |
| 21.11.2024 | 24,22 | 24,60 | 23,91 | 24,16 | 0,67% | 1.428,00 |
| 20.11.2024 | 24,63 | 24,63 | 24,00 | 24,00 | -1,11% | 253,00 |
| 19.11.2024 | 24,57 | 24,80 | 24,27 | 24,27 | -2,06% | 481,00 |
| 18.11.2024 | 24,86 | 24,86 | 24,44 | 24,78 | -0,60% | 257,00 |
| 15.11.2024 | 26,13 | 26,13 | 24,80 | 24,93 | -5,57% | 236,00 |
| 14.11.2024 | 25,75 | 26,57 | 25,75 | 26,40 | 2,60% | 2.914,00 |
| 13.11.2024 | 24,94 | 25,73 | 24,94 | 25,73 | 3,46% | 176,00 |
| 12.11.2024 | 24,99 | 24,99 | 24,87 | 24,87 | -1,03% | 51,00 |
| 11.11.2024 | 24,74 | 25,13 | 24,30 | 25,13 | 0,72% | 1.370,00 |
| 08.11.2024 | 25,41 | 25,42 | 24,80 | 24,95 | -2,58% | 1.485,00 |
| 07.11.2024 | 26,04 | 26,41 | 25,61 | 25,61 | -2,36% | 519,00 |
| 06.11.2024 | 25,73 | 26,32 | 25,72 | 26,23 | 6,45% | 1.301,00 |
| 05.11.2024 | 26,10 | 26,70 | 24,64 | 24,64 | -6,74% | 2.436,00 |
| 04.11.2024 | 27,10 | 27,10 | 26,42 | 26,42 | -1,82% | 1.326,00 |
| 01.11.2024 | 26,75 | 27,45 | 26,75 | 26,91 | 1,51% | 559,00 |
| 31.10.2024 | 27,51 | 27,51 | 26,48 | 26,51 | -2,21% | 2.153,00 |
| 30.10.2024 | 28,01 | 28,22 | 27,11 | 27,11 | -4,27% | 1.626,00 |
| 29.10.2024 | 28,57 | 28,57 | 28,23 | 28,32 | -0,35% | 307,00 |
| 28.10.2024 | 29,06 | 29,06 | 28,42 | 28,42 | 0,42% | 413,00 |
| 25.10.2024 | 27,85 | 28,30 | 27,85 | 28,30 | 0,46% | 505,00 |
| 24.10.2024 | 28,32 | 28,52 | 27,88 | 28,17 | 0,04% | 508,00 |
| 23.10.2024 | 29,40 | 29,49 | 28,16 | 28,16 | -5,22% | 1.111,00 |
| 22.10.2024 | 29,98 | 30,41 | 29,55 | 29,71 | -1,46% | 2.113,00 |
| 21.10.2024 | 29,96 | 30,34 | 29,71 | 30,15 | -0,43% | 1.378,00 |
| 18.10.2024 | 30,51 | 30,51 | 30,16 | 30,28 | -0,53% | 200,00 |
| 17.10.2024 | 30,27 | 30,77 | 30,27 | 30,44 | -0,52% | 265,00 |
| 16.10.2024 | 30,61 | 31,20 | 30,60 | 30,60 | -1,45% | 266,00 |
| 15.10.2024 | 32,07 | 32,18 | 31,05 | 31,05 | -2,14% | 2.025,00 |
| 14.10.2024 | 32,50 | 32,56 | 31,69 | 31,73 | -1,46% | 1.065,00 |
| 11.10.2024 | 32,24 | 32,32 | 32,20 | 32,20 | 0,72% | 112,00 |
| 10.10.2024 | 31,97 | 31,97 | 31,97 | 31,97 | -0,06% | 10,00 |
| 09.10.2024 | 32,53 | 32,53 | 31,95 | 31,99 | -1,48% | 3.129,00 |
| 08.10.2024 | 32,44 | 32,51 | 32,36 | 32,47 | 0,68% | 247,00 |
| 07.10.2024 | 32,87 | 32,87 | 32,25 | 32,25 | -0,77% | 4.341,00 |
| 04.10.2024 | 33,04 | 33,25 | 32,50 | 32,50 | -0,91% | 1.189,00 |
| 03.10.2024 | 33,02 | 33,02 | 32,59 | 32,80 | -0,18% | 191,00 |
| 02.10.2024 | 32,61 | 33,51 | 32,61 | 32,86 | 2,05% | 130,00 |
| 01.10.2024 | 31,08 | 32,20 | 30,90 | 32,20 | 4,27% | 212,00 |
| 30.09.2024 | 30,07 | 30,88 | 30,07 | 30,88 | 1,88% | 150,00 |
| 27.09.2024 | 30,24 | 30,73 | 30,24 | 30,31 | -0,30% | 907,00 |
| 26.09.2024 | 29,29 | 30,57 | 29,29 | 30,40 | 1,57% | 795,00 |
| 25.09.2024 | 30,87 | 30,91 | 29,81 | 29,93 | -4,29% | 266,00 |
| 24.09.2024 | 31,10 | 31,27 | 31,10 | 31,27 | 0,87% | 134,00 |
| 23.09.2024 | 30,91 | 31,00 | 30,80 | 31,00 | -0,70% | 664,00 |
| 20.09.2024 | 31,49 | 31,49 | 31,22 | 31,22 | -2,50% | 74,00 |
| 19.09.2024 | 32,02 | 32,02 | 32,02 | 32,02 | -0,71% | 15,00 |
| 18.09.2024 | 32,25 | 32,25 | 32,25 | 32,25 | 1,07% | 25,00 |
| 17.09.2024 | 31,36 | 31,91 | 31,36 | 31,91 | 2,80% | 36,00 |
| 16.09.2024 | 31,23 | 31,23 | 30,64 | 31,04 | -0,42% | 605,00 |
| 13.09.2024 | 31,10 | 31,54 | 31,10 | 31,17 | 0,06% | 165,00 |
| 12.09.2024 | 31,48 | 31,52 | 31,15 | 31,15 | -0,45% | 462,00 |
| 11.09.2024 | 30,86 | 31,29 | 30,86 | 31,29 | 1,00% | 133,00 |
| 10.09.2024 | 32,01 | 32,01 | 30,50 | 30,98 | -4,06% | 816,00 |
| 09.09.2024 | 32,40 | 32,90 | 32,29 | 32,29 | -0,28% | 454,00 |
| 06.09.2024 | 32,25 | 32,38 | 32,01 | 32,38 | 0,03% | 131,00 |
| 05.09.2024 | 32,80 | 32,80 | 32,37 | 32,37 | -3,37% | 603,00 |
| 04.09.2024 | 33,33 | 33,50 | 33,33 | 33,50 | -1,50% | 87,00 |
| 03.09.2024 | 35,48 | 35,48 | 34,01 | 34,01 | -4,20% | 175,00 |
| 02.09.2024 | 35,54 | 35,54 | 35,01 | 35,50 | 1,08% | 92,00 |
| 30.08.2024 | 34,82 | 35,12 | 34,82 | 35,12 | 3,26% | 201,00 |
| 29.08.2024 | 34,01 | 34,01 | 34,01 | 34,01 | 0,53% | 27,00 |
| 28.08.2024 | 35,14 | 35,20 | 33,83 | 33,83 | -2,63% | 231,00 |
| 27.08.2024 | 34,48 | 34,80 | 33,99 | 34,75 | -0,56% | - |
| 26.08.2024 | 34,49 | 35,06 | 34,49 | 34,94 | 2,40% | 479,00 |
| 23.08.2024 | 33,52 | 34,12 | 33,18 | 34,12 | 2,86% | 310,00 |
| 22.08.2024 | 33,63 | 33,63 | 33,17 | 33,17 | -1,04% | 13,00 |
| 21.08.2024 | 33,01 | 33,52 | 33,01 | 33,52 | 0,57% | 24,00 |
| 20.08.2024 | 33,33 | 33,33 | 33,33 | 33,33 | -2,09% | 275,00 |
| 19.08.2024 | 34,51 | 35,05 | 34,04 | 34,04 | 0,12% | 264,00 |
| 16.08.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | 59,00 |
| 15.08.2024 | 33,84 | 34,73 | 33,32 | 34,60 | 2,37% | 545,00 |
| 14.08.2024 | 33,05 | 33,80 | 32,24 | 33,80 | 3,90% | 792,00 |
| 13.08.2024 | 32,53 | 32,53 | 32,53 | 32,53 | -0,37% | 55,00 |
| 12.08.2024 | 32,48 | 32,98 | 32,45 | 32,65 | -0,58% | 150,00 |
| 09.08.2024 | 33,22 | 33,29 | 32,78 | 32,84 | 0,18% | 160,00 |
| 08.08.2024 | 33,47 | 33,55 | 32,48 | 32,78 | -6,29% | 789,00 |
| 07.08.2024 | 35,01 | 35,03 | 34,56 | 34,98 | 1,57% | 56,00 |
| 06.08.2024 | 33,96 | 34,56 | 33,96 | 34,44 | 2,17% | 500,00 |
| 05.08.2024 | 33,97 | 34,38 | 32,82 | 33,71 | -4,12% | 1.387,00 |