78,475€
1,23%
Echtzeit-Aktienkurs Danaos Corp
Bid:
Ask:
Aktienkurse zur Danaos Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 77,60 | 79,28 | 76,85 | 78,90 | 1,77% | 60,00 |
| 30.10.2025 | 77,28 | 77,95 | 76,55 | 77,53 | 0,55% | - |
| 29.10.2025 | 76,48 | 77,58 | 76,20 | 77,10 | 0,06% | - |
| 28.10.2025 | 75,65 | 77,05 | 75,48 | 77,05 | 1,92% | - |
| 27.10.2025 | 75,33 | 76,33 | 75,13 | 75,60 | 0,33% | - |
| 24.10.2025 | 75,13 | 75,70 | 74,45 | 75,35 | 0,33% | - |
| 23.10.2025 | 74,58 | 75,73 | 74,03 | 75,10 | 0,60% | - |
| 22.10.2025 | 74,03 | 75,25 | 73,98 | 74,65 | 0,64% | - |
| 21.10.2025 | 73,88 | 74,23 | 73,83 | 74,18 | 0,27% | - |
| 20.10.2025 | 74,45 | 75,23 | 73,78 | 73,98 | 0,54% | 21,00 |
| 17.10.2025 | 73,48 | 74,40 | 72,60 | 73,58 | -1,21% | - |
| 16.10.2025 | 73,73 | 74,80 | 73,00 | 74,48 | 0,81% | - |
| 15.10.2025 | 72,43 | 74,28 | 72,40 | 73,88 | 1,69% | - |
| 14.10.2025 | 73,13 | 73,83 | 72,58 | 72,65 | -1,66% | - |
| 13.10.2025 | 72,45 | 74,48 | 72,45 | 73,88 | 1,90% | - |
| 10.10.2025 | 73,78 | 74,35 | 71,88 | 72,50 | -2,85% | - |
| 09.10.2025 | 74,63 | 75,13 | 74,15 | 74,63 | -0,80% | - |
| 08.10.2025 | 74,93 | 75,93 | 74,60 | 75,23 | 0,23% | - |
| 07.10.2025 | 75,73 | 76,40 | 74,40 | 75,05 | -0,23% | - |
| 06.10.2025 | 75,68 | 76,70 | 75,23 | 75,23 | -0,73% | - |
| 03.10.2025 | 75,68 | 76,58 | 74,50 | 75,78 | -0,30% | - |
| 02.10.2025 | 76,18 | 76,98 | 75,55 | 76,00 | -0,82% | - |
| 01.10.2025 | 76,38 | 76,98 | 75,70 | 76,63 | 0,39% | - |
| 30.09.2025 | 76,73 | 77,28 | 76,13 | 76,33 | -1,01% | - |
| 29.09.2025 | 78,60 | 78,90 | 76,53 | 77,10 | -1,85% | - |
| 26.09.2025 | 79,65 | 80,00 | 78,50 | 78,55 | -1,44% | - |
| 25.09.2025 | 79,25 | 80,10 | 78,63 | 79,70 | 0,25% | - |
| 24.09.2025 | 78,50 | 79,88 | 78,50 | 79,50 | 0,86% | - |
| 23.09.2025 | 78,45 | 79,45 | 78,28 | 78,83 | -0,28% | - |
| 22.09.2025 | 78,85 | 79,23 | 78,25 | 79,05 | 1,15% | - |
| 19.09.2025 | 80,30 | 81,00 | 77,83 | 78,15 | -2,59% | - |
| 18.09.2025 | 80,70 | 81,45 | 79,93 | 80,23 | 0,00% | - |
| 17.09.2025 | 79,80 | 80,53 | 79,40 | 80,23 | -0,40% | - |
| 16.09.2025 | 80,75 | 81,03 | 80,10 | 80,55 | -0,62% | - |
| 15.09.2025 | 80,73 | 81,60 | 80,05 | 81,05 | 0,31% | - |
| 12.09.2025 | 80,85 | 82,28 | 80,58 | 80,80 | 0,50% | - |
| 11.09.2025 | 80,25 | 80,60 | 80,10 | 80,40 | -1,95% | - |
| 10.09.2025 | 82,10 | 82,18 | 80,98 | 82,00 | 0,92% | - |
| 09.09.2025 | 81,15 | 81,43 | 81,13 | 81,25 | -0,12% | - |
| 08.09.2025 | 81,45 | 81,60 | 80,30 | 81,35 | 0,31% | - |
| 05.09.2025 | 80,65 | 81,25 | 79,48 | 81,10 | 0,68% | - |
| 04.09.2025 | 81,20 | 81,90 | 79,65 | 80,55 | -0,65% | - |
| 03.09.2025 | 79,10 | 81,18 | 78,95 | 81,08 | 2,37% | - |
| 02.09.2025 | 78,60 | 79,58 | 78,10 | 79,20 | 0,70% | - |
| 01.09.2025 | 78,70 | 78,70 | 78,35 | 78,65 | 0,03% | - |
| 29.08.2025 | 78,70 | 79,50 | 78,13 | 78,63 | -0,19% | - |
| 28.08.2025 | 79,10 | 79,35 | 77,98 | 78,78 | -0,35% | - |
| 27.08.2025 | 78,90 | 79,93 | 78,65 | 79,05 | 0,16% | - |
| 26.08.2025 | 79,60 | 79,83 | 78,73 | 78,93 | -1,03% | - |
| 25.08.2025 | 79,80 | 80,40 | 79,08 | 79,75 | 0,09% | - |
| 22.08.2025 | 80,05 | 81,05 | 79,40 | 79,68 | -0,34% | - |
| 21.08.2025 | 79,10 | 80,13 | 78,70 | 79,95 | 1,01% | - |
| 20.08.2025 | 79,00 | 80,15 | 78,45 | 79,15 | 0,22% | - |
| 19.08.2025 | 79,85 | 80,35 | 78,78 | 78,98 | -2,11% | - |
| 18.08.2025 | 79,15 | 80,95 | 78,40 | 80,68 | 1,70% | - |
| 15.08.2025 | 79,95 | 80,50 | 79,18 | 79,33 | -0,91% | - |
| 14.08.2025 | 80,30 | 80,85 | 79,85 | 80,05 | -0,50% | - |
| 13.08.2025 | 81,40 | 81,40 | 80,20 | 80,45 | -0,49% | - |
| 12.08.2025 | 82,20 | 82,85 | 80,80 | 80,85 | -0,92% | - |
| 11.08.2025 | 81,40 | 82,48 | 80,75 | 81,60 | 0,34% | - |
| 08.08.2025 | 80,85 | 82,38 | 80,85 | 81,33 | 0,49% | - |
| 07.08.2025 | 81,55 | 82,68 | 80,68 | 80,93 | -0,68% | 1,00 |
| 06.08.2025 | 79,65 | 82,90 | 79,33 | 81,48 | 1,56% | - |
| 05.08.2025 | 79,80 | 80,80 | 74,50 | 80,23 | 0,82% | 146,00 |
| 04.08.2025 | 78,70 | 80,05 | 78,35 | 79,58 | 0,76% | - |
| 01.08.2025 | 80,40 | 80,43 | 78,40 | 78,98 | -1,74% | - |
| 31.07.2025 | 80,50 | 81,43 | 79,85 | 80,38 | -0,09% | - |
| 30.07.2025 | 81,53 | 82,13 | 79,80 | 80,45 | -0,98% | - |
| 29.07.2025 | 80,43 | 81,40 | 79,73 | 81,25 | 1,09% | - |
| 28.07.2025 | 78,85 | 80,38 | 78,75 | 80,38 | 2,49% | - |
| 25.07.2025 | 78,50 | 79,00 | 78,15 | 78,43 | -0,06% | - |
| 24.07.2025 | 78,30 | 78,85 | 77,70 | 78,48 | 0,19% | - |
| 23.07.2025 | 76,68 | 78,93 | 76,15 | 78,33 | 2,19% | - |
| 22.07.2025 | 76,33 | 77,35 | 76,05 | 76,65 | 0,39% | - |
| 21.07.2025 | 77,53 | 77,53 | 76,10 | 76,35 | -1,39% | - |
| 18.07.2025 | 77,98 | 78,20 | 76,95 | 77,43 | -0,96% | - |
| 17.07.2025 | 75,98 | 78,40 | 75,45 | 78,18 | 2,83% | - |
| 16.07.2025 | 76,23 | 76,73 | 74,73 | 76,03 | -0,30% | - |
| 15.07.2025 | 76,60 | 77,05 | 76,15 | 76,25 | -0,49% | - |
| 14.07.2025 | 77,00 | 77,00 | 75,70 | 76,63 | -0,58% | - |
| 11.07.2025 | 76,10 | 77,48 | 75,55 | 77,08 | 1,12% | - |
| 10.07.2025 | 74,53 | 76,78 | 74,13 | 76,23 | 2,28% | - |
| 09.07.2025 | 76,40 | 76,83 | 73,80 | 74,53 | -2,33% | 90,00 |
| 08.07.2025 | 76,25 | 77,70 | 75,78 | 76,30 | 0,36% | 110,00 |
| 07.07.2025 | 74,25 | 76,90 | 74,23 | 76,03 | 2,43% | - |
| 04.07.2025 | 74,68 | 74,68 | 74,13 | 74,23 | -0,70% | - |
| 03.07.2025 | 73,23 | 75,05 | 73,18 | 74,75 | 2,19% | - |
| 02.07.2025 | 72,93 | 73,70 | 72,40 | 73,15 | 0,45% | - |
| 01.07.2025 | 73,18 | 73,93 | 71,83 | 72,83 | -0,65% | - |
| 30.06.2025 | 74,63 | 75,18 | 73,23 | 73,30 | -1,87% | - |
| 27.06.2025 | 74,23 | 75,80 | 73,75 | 74,70 | 0,57% | - |
| 26.06.2025 | 74,68 | 75,33 | 73,58 | 74,28 | -0,60% | - |
| 25.06.2025 | 73,83 | 75,18 | 73,68 | 74,73 | 1,32% | - |
| 24.06.2025 | 74,53 | 74,78 | 73,35 | 73,75 | -0,77% | - |
| 23.06.2025 | 75,78 | 76,45 | 73,93 | 74,33 | -1,62% | - |
| 20.06.2025 | 75,63 | 76,58 | 74,93 | 75,55 | -0,10% | - |
| 19.06.2025 | 76,28 | 76,48 | 75,63 | 75,63 | -0,98% | - |
| 18.06.2025 | 75,23 | 76,70 | 75,13 | 76,38 | 1,50% | - |
| 17.06.2025 | 74,25 | 76,65 | 73,80 | 75,25 | 1,11% | - |
| 16.06.2025 | 77,25 | 77,88 | 73,83 | 74,43 | -3,59% | 3,00 |