76,025€
1,50%
Echtzeit-Aktienkurs Danaos Corp
Bid:
Ask:
Aktienkurse zur Danaos Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 75,08 | 76,65 | 74,58 | 76,30 | 1,87% | 100,00 |
| 05.06.2025 | 75,60 | 75,63 | 73,83 | 74,90 | 0,47% | - |
| 04.06.2025 | 74,08 | 75,58 | 73,50 | 74,55 | 0,54% | - |
| 03.06.2025 | 74,68 | 74,88 | 72,60 | 74,15 | -0,54% | - |
| 02.06.2025 | 74,83 | 75,20 | 73,98 | 74,55 | -0,70% | - |
| 30.05.2025 | 73,85 | 75,65 | 73,80 | 75,08 | 1,18% | - |
| 29.05.2025 | 74,10 | 75,53 | 73,58 | 74,20 | 0,10% | - |
| 28.05.2025 | 74,33 | 74,73 | 73,45 | 74,13 | -0,47% | - |
| 27.05.2025 | 74,33 | 75,05 | 73,53 | 74,48 | -0,96% | - |
| 26.05.2025 | 74,88 | 75,30 | 74,23 | 75,20 | 1,11% | - |
| 23.05.2025 | 74,15 | 74,53 | 72,73 | 74,38 | 0,40% | - |
| 22.05.2025 | 74,75 | 75,38 | 73,65 | 74,08 | -1,00% | - |
| 21.05.2025 | 75,08 | 75,70 | 74,18 | 74,83 | -0,73% | - |
| 20.05.2025 | 77,25 | 78,00 | 75,18 | 75,38 | -2,33% | - |
| 19.05.2025 | 77,55 | 77,65 | 76,08 | 77,18 | -0,74% | - |
| 16.05.2025 | 76,55 | 78,00 | 76,28 | 77,75 | 1,63% | - |
| 15.05.2025 | 76,58 | 77,20 | 75,55 | 76,50 | -0,42% | 813,00 |
| 14.05.2025 | 77,53 | 78,93 | 74,83 | 76,83 | -3,06% | - |
| 13.05.2025 | 78,63 | 80,20 | 77,88 | 79,25 | 0,92% | - |
| 12.05.2025 | 74,03 | 79,13 | 74,03 | 78,53 | 6,04% | - |
| 09.05.2025 | 74,43 | 74,55 | 73,15 | 74,05 | -0,54% | - |
| 08.05.2025 | 71,80 | 74,63 | 71,20 | 74,45 | 4,16% | - |
| 07.05.2025 | 71,55 | 72,20 | 70,88 | 71,48 | 0,56% | - |
| 06.05.2025 | 72,48 | 72,68 | 70,95 | 71,08 | -2,24% | - |
| 05.05.2025 | 73,03 | 73,53 | 71,75 | 72,70 | -0,21% | - |
| 02.05.2025 | 71,00 | 73,28 | 70,45 | 72,85 | 1,71% | - |
| 30.04.2025 | 70,68 | 71,83 | 69,90 | 71,63 | 1,31% | - |
| 29.04.2025 | 70,03 | 71,05 | 69,65 | 70,70 | 0,86% | - |
| 28.04.2025 | 70,45 | 71,43 | 69,90 | 70,10 | -1,13% | - |
| 25.04.2025 | 70,65 | 71,90 | 69,88 | 70,90 | 0,21% | - |
| 24.04.2025 | 70,45 | 71,60 | 68,78 | 70,75 | 0,46% | - |
| 23.04.2025 | 66,58 | 70,88 | 66,58 | 70,43 | 5,55% | - |
| 22.04.2025 | 65,80 | 67,75 | 65,23 | 66,73 | -1,88% | 850,00 |
| 17.04.2025 | 66,78 | 68,75 | 66,28 | 68,00 | 1,80% | - |
| 16.04.2025 | 67,10 | 67,78 | 65,90 | 66,80 | -0,96% | - |
| 15.04.2025 | 69,63 | 69,63 | 67,15 | 67,45 | -1,06% | - |
| 14.04.2025 | 65,03 | 69,08 | 64,80 | 68,18 | 4,80% | - |
| 11.04.2025 | 61,53 | 65,80 | 59,73 | 65,05 | 5,82% | - |
| 10.04.2025 | 65,58 | 65,68 | 61,05 | 61,48 | -6,15% | - |
| 09.04.2025 | 59,00 | 66,63 | 58,70 | 65,50 | 8,35% | - |
| 08.04.2025 | 63,23 | 65,30 | 59,90 | 60,45 | -4,50% | - |
| 07.04.2025 | 63,20 | 66,35 | 59,30 | 63,30 | 0,24% | 205,00 |
| 04.04.2025 | 66,58 | 66,58 | 61,65 | 63,15 | -5,25% | 45,00 |
| 03.04.2025 | 73,30 | 73,30 | 66,23 | 66,65 | -9,04% | 80,00 |
| 02.04.2025 | 73,60 | 73,88 | 72,55 | 73,28 | -0,64% | - |
| 01.04.2025 | 71,90 | 74,15 | 71,75 | 73,75 | 2,22% | 150,00 |
| 31.03.2025 | 73,23 | 73,30 | 70,83 | 72,15 | -1,50% | - |
| 28.03.2025 | 73,20 | 74,33 | 71,90 | 73,25 | 0,24% | - |
| 27.03.2025 | 74,08 | 75,75 | 72,50 | 73,08 | -2,47% | - |
| 26.03.2025 | 74,93 | 76,50 | 74,45 | 74,93 | 0,13% | 2,00 |
| 25.03.2025 | 75,13 | 75,98 | 74,53 | 74,83 | -0,37% | 2,00 |
| 24.03.2025 | 75,38 | 76,40 | 74,55 | 75,10 | 0,07% | - |
| 21.03.2025 | 77,23 | 77,90 | 74,85 | 75,05 | -2,82% | - |
| 20.03.2025 | 75,28 | 77,38 | 74,90 | 77,23 | 2,73% | - |
| 19.03.2025 | 73,83 | 75,38 | 73,53 | 75,18 | 1,79% | - |
| 18.03.2025 | 73,25 | 74,75 | 72,65 | 73,85 | 0,68% | - |
| 17.03.2025 | 72,90 | 74,53 | 72,63 | 73,35 | 0,27% | 250,00 |
| 14.03.2025 | 72,60 | 73,60 | 71,18 | 73,15 | 0,76% | - |
| 13.03.2025 | 74,25 | 75,18 | 72,23 | 72,60 | -2,32% | - |
| 12.03.2025 | 73,63 | 74,85 | 73,10 | 74,33 | 1,12% | - |
| 11.03.2025 | 73,83 | 73,93 | 72,48 | 73,50 | -0,37% | - |
| 10.03.2025 | 74,50 | 74,55 | 73,28 | 73,78 | -0,67% | 150,00 |
| 07.03.2025 | 73,48 | 74,85 | 72,43 | 74,28 | 1,02% | - |
| 06.03.2025 | 72,63 | 73,58 | 71,55 | 73,53 | 1,27% | - |
| 05.03.2025 | 72,88 | 73,43 | 71,53 | 72,60 | -0,38% | - |
| 04.03.2025 | 73,63 | 73,80 | 71,03 | 72,88 | -1,19% | - |
| 03.03.2025 | 75,78 | 75,78 | 73,28 | 73,75 | -2,51% | - |
| 28.02.2025 | 76,48 | 77,38 | 75,05 | 75,65 | -1,05% | - |
| 27.02.2025 | 78,05 | 78,73 | 76,25 | 76,45 | -1,89% | - |
| 26.02.2025 | 77,80 | 79,08 | 77,63 | 77,93 | 0,26% | - |
| 25.02.2025 | 79,00 | 79,25 | 77,53 | 77,73 | -1,65% | - |
| 24.02.2025 | 80,20 | 81,10 | 78,48 | 79,03 | -2,56% | - |
| 21.02.2025 | 81,65 | 82,85 | 80,60 | 81,10 | -0,61% | - |
| 20.02.2025 | 80,13 | 81,60 | 79,90 | 81,60 | 1,18% | - |
| 19.02.2025 | 81,13 | 81,50 | 80,20 | 80,65 | -0,43% | - |
| 18.02.2025 | 78,50 | 82,05 | 78,48 | 81,00 | 3,22% | - |
| 17.02.2025 | 80,00 | 80,15 | 78,18 | 78,48 | -2,00% | - |
| 14.02.2025 | 78,85 | 80,13 | 78,28 | 80,08 | 1,68% | 25,00 |
| 13.02.2025 | 79,85 | 80,30 | 78,45 | 78,75 | -0,97% | - |
| 12.02.2025 | 81,23 | 81,50 | 79,25 | 79,53 | -2,03% | 90,00 |
| 11.02.2025 | 78,55 | 81,18 | 78,35 | 81,18 | 3,34% | 200,00 |
| 10.02.2025 | 77,48 | 79,15 | 76,78 | 78,55 | 1,42% | - |
| 07.02.2025 | 76,73 | 78,25 | 76,35 | 77,45 | 1,04% | - |
| 06.02.2025 | 76,70 | 78,28 | 76,18 | 76,65 | 0,03% | - |
| 05.02.2025 | 77,23 | 77,88 | 76,23 | 76,63 | -0,62% | - |
| 04.02.2025 | 76,25 | 78,08 | 75,23 | 77,10 | 1,08% | - |
| 03.02.2025 | 75,80 | 77,05 | 75,03 | 76,28 | -0,39% | 250,00 |
| 31.01.2025 | 76,83 | 77,90 | 76,00 | 76,58 | 0,07% | - |
| 30.01.2025 | 75,63 | 76,63 | 75,18 | 76,53 | 1,29% | - |
| 29.01.2025 | 74,23 | 75,63 | 74,08 | 75,55 | 2,30% | 50,00 |
| 28.01.2025 | 74,18 | 74,83 | 73,53 | 73,85 | -0,34% | 50,00 |
| 27.01.2025 | 73,75 | 75,05 | 72,95 | 74,10 | 0,54% | - |
| 24.01.2025 | 74,68 | 75,00 | 72,85 | 73,70 | -1,01% | - |
| 23.01.2025 | 73,70 | 75,60 | 73,63 | 74,45 | 1,15% | - |
| 22.01.2025 | 74,00 | 74,43 | 73,05 | 73,60 | -0,44% | - |
| 21.01.2025 | 74,63 | 75,20 | 73,55 | 73,93 | -0,94% | - |
| 20.01.2025 | 75,20 | 75,55 | 74,53 | 74,63 | -1,16% | - |
| 17.01.2025 | 75,65 | 76,90 | 75,00 | 75,50 | -0,30% | - |
| 16.01.2025 | 77,70 | 78,20 | 75,53 | 75,73 | -2,54% | - |
| 15.01.2025 | 77,55 | 78,63 | 77,30 | 77,70 | 0,23% | - |