75,350€
Echtzeit-Aktienkurs Danaos Corp
Bid:
Ask:
Aktienkurse zur Danaos Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.08.2024 | 77,68 | 77,68 | 74,03 | 75,50 | -2,80% | - |
| 01.08.2024 | 80,13 | 80,43 | 75,00 | 77,68 | -2,48% | - |
| 31.07.2024 | 78,18 | 79,90 | 78,00 | 79,65 | 1,79% | - |
| 30.07.2024 | 78,50 | 80,13 | 77,98 | 78,25 | -0,45% | - |
| 29.07.2024 | 77,23 | 80,28 | 77,23 | 78,60 | 1,78% | 3,00 |
| 26.07.2024 | 77,45 | 78,00 | 75,95 | 77,23 | -0,35% | - |
| 25.07.2024 | 78,13 | 78,33 | 76,90 | 77,50 | -1,05% | - |
| 24.07.2024 | 79,55 | 79,60 | 78,18 | 78,33 | -1,60% | - |
| 23.07.2024 | 79,20 | 80,55 | 78,80 | 79,60 | 0,19% | - |
| 22.07.2024 | 78,08 | 79,65 | 77,70 | 79,45 | 1,60% | - |
| 19.07.2024 | 79,00 | 79,40 | 77,80 | 78,20 | -0,95% | - |
| 18.07.2024 | 79,75 | 80,25 | 78,08 | 78,95 | -0,75% | - |
| 17.07.2024 | 80,85 | 80,85 | 79,50 | 79,55 | -1,43% | - |
| 16.07.2024 | 80,45 | 81,30 | 80,23 | 80,70 | 0,31% | - |
| 15.07.2024 | 79,90 | 81,28 | 79,90 | 80,45 | 0,63% | - |
| 12.07.2024 | 82,18 | 82,38 | 79,93 | 79,95 | -2,71% | - |
| 11.07.2024 | 82,33 | 83,08 | 81,75 | 82,18 | -0,24% | - |
| 10.07.2024 | 80,30 | 83,08 | 80,23 | 82,38 | 2,84% | 14,00 |
| 09.07.2024 | 80,98 | 81,43 | 80,08 | 80,10 | -1,14% | - |
| 08.07.2024 | 82,68 | 82,90 | 80,78 | 81,03 | -2,44% | 90,00 |
| 05.07.2024 | 85,63 | 85,63 | 82,45 | 83,05 | -3,01% | - |
| 04.07.2024 | 85,75 | 86,00 | 85,60 | 85,63 | -0,15% | - |
| 03.07.2024 | 84,25 | 86,03 | 84,25 | 85,75 | 0,70% | - |
| 02.07.2024 | 85,68 | 85,75 | 84,43 | 85,15 | -0,58% | - |
| 01.07.2024 | 86,18 | 87,15 | 85,05 | 85,65 | -0,90% | - |
| 28.06.2024 | 86,45 | 87,40 | 86,20 | 86,43 | -0,12% | - |
| 27.06.2024 | 87,15 | 87,65 | 85,63 | 86,53 | -1,31% | - |
| 26.06.2024 | 87,73 | 88,55 | 87,58 | 87,68 | -0,28% | - |
| 25.06.2024 | 86,90 | 87,98 | 86,38 | 87,93 | 0,98% | - |
| 24.06.2024 | 86,08 | 87,20 | 85,90 | 87,08 | 1,16% | - |
| 21.06.2024 | 85,75 | 86,55 | 85,50 | 86,08 | 0,35% | - |
| 20.06.2024 | 83,55 | 86,55 | 83,55 | 85,78 | 2,66% | - |
| 19.06.2024 | 83,75 | 84,00 | 83,53 | 83,55 | -0,24% | - |
| 18.06.2024 | 84,20 | 85,03 | 83,40 | 83,75 | -0,24% | - |
| 17.06.2024 | 84,30 | 84,63 | 83,13 | 83,95 | -0,36% | - |