73,250€
-0,64%
Echtzeit-Aktienkurs Danaos Corp
Bid:
Ask:
Aktienkurse zur Danaos Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 73,75 | 74,40 | 72,98 | 73,85 | 0,17% | - |
| 19.12.2024 | 74,35 | 74,83 | 73,70 | 73,73 | -0,71% | - |
| 18.12.2024 | 73,68 | 74,88 | 73,68 | 74,25 | 0,64% | - |
| 17.12.2024 | 74,28 | 75,38 | 73,13 | 73,78 | -0,74% | - |
| 16.12.2024 | 75,40 | 75,93 | 74,10 | 74,33 | -1,52% | 28,00 |
| 13.12.2024 | 75,25 | 75,80 | 74,48 | 75,48 | -0,13% | - |
| 12.12.2024 | 75,13 | 75,93 | 74,10 | 75,58 | 0,37% | - |
| 11.12.2024 | 78,05 | 79,53 | 74,85 | 75,30 | -3,55% | - |
| 10.12.2024 | 77,70 | 78,60 | 77,13 | 78,08 | 0,42% | - |
| 09.12.2024 | 76,73 | 77,93 | 76,33 | 77,75 | 0,68% | - |
| 06.12.2024 | 76,65 | 77,53 | 76,30 | 77,23 | 0,65% | - |
| 05.12.2024 | 76,85 | 78,05 | 76,38 | 76,73 | -0,10% | - |
| 04.12.2024 | 78,05 | 79,10 | 76,05 | 76,80 | -1,70% | - |
| 03.12.2024 | 76,53 | 79,73 | 76,28 | 78,13 | 1,82% | - |
| 02.12.2024 | 75,63 | 77,38 | 75,35 | 76,73 | 2,13% | - |
| 29.11.2024 | 75,08 | 75,95 | 74,75 | 75,13 | 0,07% | - |
| 28.11.2024 | 74,78 | 75,13 | 74,63 | 75,08 | 0,20% | - |
| 27.11.2024 | 75,53 | 75,90 | 73,98 | 74,93 | -0,83% | - |
| 26.11.2024 | 77,20 | 78,48 | 74,95 | 75,55 | -2,17% | - |
| 25.11.2024 | 81,60 | 81,93 | 77,05 | 77,23 | -6,39% | - |
| 22.11.2024 | 80,10 | 83,00 | 80,10 | 82,50 | 2,17% | - |
| 21.11.2024 | 80,95 | 81,50 | 79,30 | 80,75 | -0,34% | - |
| 20.11.2024 | 82,28 | 83,08 | 80,15 | 81,03 | -1,52% | 18,00 |
| 19.11.2024 | 81,53 | 82,28 | 80,30 | 82,28 | 0,83% | - |
| 18.11.2024 | 81,38 | 83,00 | 80,95 | 81,60 | 0,03% | - |
| 15.11.2024 | 81,58 | 82,33 | 80,23 | 81,58 | 0,06% | - |
| 14.11.2024 | 81,45 | 84,68 | 80,95 | 81,53 | 0,03% | - |
| 13.11.2024 | 77,83 | 81,70 | 77,03 | 81,50 | 4,55% | 150,00 |
| 12.11.2024 | 76,10 | 79,15 | 75,43 | 77,95 | 2,57% | - |
| 11.11.2024 | 76,48 | 77,35 | 75,75 | 76,00 | -0,62% | - |
| 08.11.2024 | 76,83 | 77,18 | 75,68 | 76,48 | -0,33% | - |
| 07.11.2024 | 76,53 | 77,53 | 76,00 | 76,73 | 0,59% | - |
| 06.11.2024 | 76,70 | 79,08 | 74,83 | 76,28 | 0,83% | - |
| 05.11.2024 | 75,15 | 76,23 | 74,58 | 75,65 | 0,67% | - |
| 04.11.2024 | 75,35 | 76,13 | 74,80 | 75,15 | -0,66% | - |
| 01.11.2024 | 75,35 | 76,38 | 74,55 | 75,65 | 0,40% | 31,00 |
| 31.10.2024 | 74,40 | 75,65 | 73,20 | 75,35 | 1,31% | - |
| 30.10.2024 | 75,00 | 75,68 | 73,45 | 74,38 | -0,83% | - |
| 29.10.2024 | 75,75 | 76,48 | 74,85 | 75,00 | -1,02% | - |
| 28.10.2024 | 76,73 | 77,10 | 75,43 | 75,78 | -1,11% | - |
| 25.10.2024 | 75,55 | 77,75 | 75,50 | 76,63 | 1,42% | - |
| 24.10.2024 | 76,33 | 76,85 | 75,35 | 75,55 | -1,05% | - |
| 23.10.2024 | 78,98 | 79,45 | 75,53 | 76,35 | -3,32% | - |
| 22.10.2024 | 78,83 | 79,45 | 78,50 | 78,98 | 0,22% | - |
| 21.10.2024 | 77,70 | 79,18 | 77,23 | 78,80 | 1,51% | - |
| 18.10.2024 | 76,73 | 77,98 | 76,35 | 77,63 | 1,14% | - |
| 17.10.2024 | 76,53 | 77,55 | 76,25 | 76,75 | 0,29% | - |
| 16.10.2024 | 75,73 | 77,23 | 75,63 | 76,53 | 0,99% | - |
| 15.10.2024 | 78,15 | 79,05 | 75,43 | 75,78 | -3,04% | - |
| 14.10.2024 | 79,50 | 79,85 | 76,33 | 78,15 | -1,76% | 95,00 |
| 11.10.2024 | 79,60 | 79,98 | 79,23 | 79,55 | 0,00% | - |
| 10.10.2024 | 78,20 | 80,60 | 77,95 | 79,55 | 1,79% | - |
| 09.10.2024 | 78,25 | 79,15 | 77,80 | 78,15 | -0,16% | - |
| 08.10.2024 | 79,20 | 79,48 | 78,25 | 78,28 | -1,11% | - |
| 07.10.2024 | 78,93 | 80,50 | 78,25 | 79,15 | 0,92% | - |
| 04.10.2024 | 79,15 | 79,33 | 76,33 | 78,43 | -0,92% | - |
| 03.10.2024 | 79,50 | 80,15 | 78,88 | 79,15 | -0,25% | - |
| 02.10.2024 | 78,48 | 79,95 | 78,10 | 79,35 | 1,21% | - |
| 01.10.2024 | 77,90 | 78,95 | 77,45 | 78,40 | 0,35% | - |
| 30.09.2024 | 76,98 | 78,30 | 76,65 | 78,13 | 1,23% | - |
| 27.09.2024 | 76,65 | 77,90 | 76,25 | 77,18 | 0,52% | - |
| 26.09.2024 | 76,68 | 77,05 | 76,18 | 76,78 | 0,10% | - |
| 25.09.2024 | 75,55 | 77,55 | 75,18 | 76,70 | 1,66% | - |
| 24.09.2024 | 73,83 | 76,08 | 73,70 | 75,45 | 2,31% | - |
| 23.09.2024 | 72,28 | 73,98 | 72,28 | 73,75 | 1,76% | - |
| 20.09.2024 | 73,23 | 73,33 | 71,80 | 72,48 | -1,09% | 50,00 |
| 19.09.2024 | 72,05 | 73,48 | 72,03 | 73,28 | 1,52% | - |
| 18.09.2024 | 71,90 | 72,70 | 71,43 | 72,18 | 0,31% | - |
| 17.09.2024 | 71,93 | 72,45 | 71,70 | 71,95 | 0,10% | - |
| 16.09.2024 | 71,13 | 72,00 | 70,28 | 71,88 | 0,98% | - |
| 13.09.2024 | 70,98 | 71,63 | 70,93 | 71,18 | 0,21% | - |
| 12.09.2024 | 71,20 | 72,05 | 70,65 | 71,03 | -0,07% | - |
| 11.09.2024 | 68,93 | 71,75 | 68,25 | 71,08 | 3,12% | 180,00 |
| 10.09.2024 | 69,70 | 70,40 | 67,93 | 68,93 | -1,11% | - |
| 09.09.2024 | 69,50 | 70,50 | 69,50 | 69,70 | 0,61% | - |
| 06.09.2024 | 71,08 | 71,45 | 69,10 | 69,28 | -2,60% | - |
| 05.09.2024 | 71,43 | 72,20 | 70,50 | 71,13 | -0,70% | - |
| 04.09.2024 | 71,98 | 72,50 | 71,30 | 71,63 | -0,56% | - |
| 03.09.2024 | 74,25 | 74,25 | 71,35 | 72,03 | -3,00% | - |
| 02.09.2024 | 74,20 | 74,28 | 73,70 | 74,25 | 0,00% | - |
| 30.08.2024 | 73,60 | 74,38 | 73,43 | 74,25 | 0,71% | - |
| 29.08.2024 | 73,73 | 74,30 | 73,28 | 73,73 | -0,14% | - |
| 28.08.2024 | 74,05 | 74,33 | 73,03 | 73,83 | -0,30% | - |
| 27.08.2024 | 74,00 | 74,73 | 73,33 | 74,05 | 0,00% | - |
| 26.08.2024 | 73,73 | 75,05 | 73,73 | 74,05 | 0,71% | - |
| 23.08.2024 | 73,45 | 74,08 | 73,03 | 73,53 | -0,07% | - |
| 22.08.2024 | 73,85 | 74,35 | 73,38 | 73,58 | -0,10% | - |
| 21.08.2024 | 74,70 | 75,70 | 73,65 | 73,65 | -1,47% | - |
| 20.08.2024 | 76,00 | 76,05 | 74,33 | 74,75 | -1,55% | - |
| 19.08.2024 | 74,85 | 77,38 | 74,68 | 75,93 | 1,50% | - |
| 16.08.2024 | 74,65 | 75,08 | 74,25 | 74,80 | 0,34% | - |
| 15.08.2024 | 74,20 | 75,80 | 74,20 | 74,55 | 0,68% | 36,00 |
| 14.08.2024 | 74,80 | 75,48 | 73,65 | 74,05 | -1,07% | - |
| 13.08.2024 | 75,23 | 75,55 | 74,68 | 74,85 | -0,40% | - |
| 12.08.2024 | 73,75 | 75,48 | 73,63 | 75,15 | 1,76% | - |
| 09.08.2024 | 74,35 | 74,68 | 73,63 | 73,85 | -0,94% | - |
| 08.08.2024 | 73,88 | 74,80 | 72,80 | 74,55 | 0,95% | - |
| 07.08.2024 | 73,88 | 74,68 | 73,30 | 73,85 | 0,03% | - |
| 06.08.2024 | 74,30 | 75,40 | 72,73 | 73,83 | -1,37% | - |
| 05.08.2024 | 75,28 | 89,13 | 70,78 | 74,85 | -0,86% | - |