47,830€
-1,79%
Echtzeit-Aktienkurs DORIAN LPG Ltd
Bid:
Ask:
Aktienkurse zur DORIAN LPG Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 47,52 | 48,32 | 47,52 | 48,32 | -0,78% | 35,00 |
| 28.09.2026 | 46,02 | 48,70 | 45,90 | 48,70 | 1,93% | 674,00 |
| 25.09.2026 | 47,52 | 47,78 | 46,50 | 47,78 | 4,10% | 726,00 |
| 24.09.2026 | 45,90 | 45,90 | 45,90 | 45,90 | -1,03% | 1,00 |
| 23.09.2026 | 46,52 | 47,52 | 45,98 | 46,38 | -1,78% | 1.089,00 |
| 22.09.2026 | 48,74 | 48,80 | 46,94 | 47,22 | -4,61% | 298,00 |
| 21.09.2026 | 50,10 | 50,75 | 49,50 | 49,50 | -1,39% | 313,00 |
| 18.09.2026 | 51,65 | 51,90 | 50,20 | 50,20 | -2,24% | 455,00 |
| 17.09.2026 | 51,50 | 52,25 | 49,54 | 51,35 | 1,08% | 694,00 |
| 16.09.2026 | 48,88 | 51,00 | 48,88 | 50,80 | 3,04% | 167,00 |
| 15.09.2026 | 47,06 | 49,30 | 47,06 | 49,30 | 3,22% | 279,00 |
| 14.09.2026 | 48,38 | 49,00 | 47,72 | 47,76 | 0,55% | 2.338,00 |
| 11.09.2026 | 47,50 | 47,50 | 47,50 | 47,50 | 1,98% | 88,00 |
| 10.09.2026 | 45,58 | 46,58 | 45,46 | 46,58 | 1,13% | 470,00 |
| 09.09.2026 | 46,40 | 46,40 | 45,12 | 46,06 | -0,04% | 601,00 |
| 08.09.2026 | 47,92 | 49,24 | 46,00 | 46,08 | -3,84% | 369,00 |
| 07.09.2026 | 46,70 | 47,94 | 46,70 | 47,92 | 2,83% | 339,00 |
| 04.09.2026 | 45,38 | 47,30 | 45,38 | 46,60 | 2,60% | 1.535,00 |
| 03.09.2026 | 45,86 | 46,00 | 45,14 | 45,42 | 0,22% | 1.192,00 |
| 02.09.2026 | 43,26 | 45,32 | 43,26 | 45,32 | 2,86% | 130,00 |
| 01.09.2026 | 43,82 | 44,06 | 43,02 | 44,06 | 2,82% | 226,00 |
| 31.08.2026 | 42,84 | 43,59 | 42,68 | 42,85 | -0,76% | - |
| 28.08.2026 | 42,98 | 43,18 | 41,74 | 43,18 | 2,13% | 323,00 |
| 27.08.2026 | 42,14 | 42,28 | 42,14 | 42,28 | 3,78% | 375,00 |
| 26.08.2026 | 44,20 | 44,20 | 40,74 | 40,74 | -5,34% | 392,00 |
| 25.08.2026 | 44,76 | 44,76 | 43,04 | 43,04 | -2,18% | 66,00 |
| 24.08.2026 | 44,40 | 44,86 | 43,36 | 44,00 | 0,05% | 227,00 |
| 21.08.2026 | 41,92 | 44,72 | 41,92 | 43,98 | 2,81% | 240,00 |
| 20.08.2026 | 42,08 | 42,78 | 42,08 | 42,78 | 1,09% | 177,00 |
| 19.08.2026 | 42,50 | 42,72 | 42,32 | 42,32 | 0,86% | 331,00 |
| 18.08.2026 | 41,20 | 42,48 | 41,20 | 41,96 | 0,19% | 163,00 |
| 17.08.2026 | 41,00 | 42,22 | 41,00 | 41,88 | 3,97% | 1.457,00 |
| 14.08.2026 | 40,10 | 40,34 | 39,12 | 40,28 | 0,95% | 201,00 |
| 13.08.2026 | 38,30 | 40,56 | 38,20 | 39,90 | 4,34% | 745,00 |
| 12.08.2026 | 36,56 | 38,46 | 36,56 | 38,24 | 4,03% | 825,00 |
| 11.08.2026 | 38,00 | 38,00 | 36,76 | 36,76 | -8,42% | 335,00 |
| 10.08.2026 | 39,04 | 40,14 | 39,04 | 40,14 | 2,76% | 25,00 |
| 07.08.2026 | 39,06 | 39,06 | 39,06 | 39,06 | 1,11% | 6,00 |
| 06.08.2026 | 37,36 | 38,63 | 37,34 | 38,63 | 1,82% | - |
| 05.08.2026 | 38,36 | 38,36 | 37,26 | 37,94 | 0,53% | 2.519,00 |
| 04.08.2026 | 39,90 | 39,90 | 37,74 | 37,74 | -6,40% | 629,00 |
| 03.08.2026 | 42,00 | 42,00 | 40,10 | 40,32 | 1,05% | 460,00 |
| 31.07.2026 | 40,26 | 40,26 | 39,90 | 39,90 | -0,57% | 40,00 |
| 30.07.2026 | 39,92 | 40,30 | 39,38 | 40,13 | 2,74% | - |
| 29.07.2026 | 39,06 | 39,06 | 39,06 | 39,06 | -1,46% | 15,00 |
| 28.07.2026 | 38,70 | 40,00 | 38,70 | 39,64 | 3,07% | 520,00 |
| 27.07.2026 | 40,00 | 40,00 | 38,12 | 38,46 | -3,12% | 1.181,00 |
| 24.07.2026 | 40,68 | 40,68 | 39,70 | 39,70 | -0,95% | 181,00 |
| 23.07.2026 | 37,80 | 40,08 | 37,80 | 40,08 | 3,78% | 217,00 |
| 22.07.2026 | 39,12 | 39,12 | 38,62 | 38,62 | -1,03% | 75,00 |
| 21.07.2026 | 37,98 | 39,38 | 36,30 | 39,02 | 3,78% | 1.072,00 |
| 20.07.2026 | 36,00 | 37,90 | 36,00 | 37,60 | 6,64% | 371,00 |
| 17.07.2026 | 36,36 | 38,00 | 35,26 | 35,26 | -2,43% | 512,00 |
| 16.07.2026 | 37,28 | 38,40 | 36,00 | 36,14 | -0,66% | 3.406,00 |
| 15.07.2026 | 36,96 | 36,96 | 36,38 | 36,38 | 0,39% | 73,00 |
| 14.07.2026 | 35,82 | 36,48 | 35,82 | 36,24 | 2,14% | 677,00 |
| 13.07.2026 | 35,48 | 35,48 | 35,48 | 35,48 | 2,54% | 25,00 |
| 10.07.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 2,00% | 842,00 |
| 09.07.2026 | 33,92 | 33,92 | 33,92 | 33,92 | 0,89% | 120,00 |
| 08.07.2026 | 33,62 | 33,62 | 33,62 | 33,62 | 4,28% | 1,00 |
| 07.07.2026 | 33,60 | 33,60 | 32,24 | 32,24 | -3,01% | 858,00 |
| 06.07.2026 | 31,98 | 33,24 | 31,12 | 33,24 | 4,07% | 1.951,00 |
| 03.07.2026 | 31,96 | 31,96 | 31,94 | 31,94 | 1,08% | 121,00 |
| 02.07.2026 | 31,62 | 32,30 | 31,60 | 31,60 | 1,94% | 730,00 |
| 01.07.2026 | 30,84 | 31,00 | 30,00 | 31,00 | 0,52% | 839,00 |
| 30.06.2026 | 30,84 | 30,84 | 30,84 | 30,84 | -0,96% | 137,00 |
| 29.06.2026 | 32,50 | 32,50 | 31,14 | 31,14 | -1,64% | 940,00 |
| 26.06.2026 | 32,88 | 32,96 | 31,66 | 31,66 | -1,80% | 474,00 |
| 25.06.2026 | 33,00 | 33,00 | 32,24 | 32,24 | -7,62% | 262,00 |
| 24.06.2026 | 35,30 | 35,30 | 34,90 | 34,90 | -0,96% | 65,00 |
| 23.06.2026 | 35,24 | 35,24 | 35,24 | 35,24 | 0,69% | 1,00 |
| 22.06.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 1,60% | 52,00 |
| 19.06.2026 | 34,52 | 34,55 | 34,39 | 34,45 | 1,62% | - |
| 18.06.2026 | 35,52 | 35,52 | 33,42 | 33,90 | -4,61% | 1.323,00 |
| 17.06.2026 | 35,40 | 35,54 | 35,40 | 35,54 | -0,17% | 31,00 |
| 16.06.2026 | 36,64 | 37,66 | 35,08 | 35,60 | -4,71% | 846,00 |
| 15.06.2026 | 39,90 | 39,90 | 36,68 | 37,36 | -3,71% | 1.094,00 |
| 12.06.2026 | 37,18 | 38,84 | 37,18 | 38,80 | 1,73% | 705,00 |
| 11.06.2026 | 38,14 | 38,14 | 38,14 | 38,14 | 2,80% | 21,00 |
| 10.06.2026 | 37,42 | 37,86 | 36,80 | 37,10 | 0,11% | 361,00 |
| 09.06.2026 | 37,06 | 37,06 | 37,06 | 37,06 | -0,32% | 10,00 |
| 08.06.2026 | 36,46 | 37,18 | 36,12 | 37,18 | 2,20% | 244,00 |
| 05.06.2026 | 35,48 | 36,38 | 35,48 | 36,38 | 1,39% | 305,00 |
| 04.06.2026 | 34,94 | 35,92 | 34,94 | 35,88 | 2,40% | 65,00 |
| 03.06.2026 | 35,04 | 35,04 | 35,04 | 35,04 | 1,10% | 36,00 |
| 02.06.2026 | 34,86 | 36,28 | 34,20 | 34,66 | -2,37% | 2.070,00 |
| 01.06.2026 | 35,02 | 35,60 | 35,00 | 35,50 | 2,96% | 2.043,00 |
| 29.05.2026 | 35,34 | 36,38 | 34,48 | 34,48 | -4,49% | 4.695,00 |
| 28.05.2026 | 36,82 | 37,00 | 36,10 | 36,10 | -3,63% | 381,00 |
| 27.05.2026 | 39,00 | 39,00 | 36,82 | 37,46 | -1,94% | 276,00 |
| 26.05.2026 | 38,48 | 39,06 | 38,20 | 38,20 | -0,98% | 206,00 |
| 25.05.2026 | 39,66 | 39,72 | 38,58 | 38,58 | -2,82% | 269,00 |
| 22.05.2026 | 39,04 | 40,00 | 38,80 | 39,70 | -0,65% | 1.389,00 |
| 21.05.2026 | 40,34 | 41,10 | 39,80 | 39,96 | -0,50% | 1.934,00 |
| 20.05.2026 | 37,02 | 40,80 | 36,38 | 40,16 | 10,09% | 1.996,00 |
| 19.05.2026 | 35,46 | 36,84 | 35,38 | 36,48 | 2,41% | 498,00 |
| 18.05.2026 | 33,54 | 35,62 | 33,34 | 35,62 | 2,95% | 299,00 |
| 15.05.2026 | 35,10 | 35,12 | 34,36 | 34,60 | -1,14% | 112,00 |
| 14.05.2026 | 34,44 | 35,00 | 33,76 | 35,00 | 0,52% | 1.520,00 |
| 13.05.2026 | 34,82 | 34,82 | 34,82 | 34,82 | 1,40% | 50,00 |