19,725€
2,73%
Echtzeit-Aktienkurs Dorian LPG Ltd.
Bid:
Ask:
Aktienkurse zur Dorian LPG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 19,50 | 20,07 | 19,41 | 19,74 | 1,24% | 400,00 |
| 05.06.2025 | 19,11 | 19,67 | 19,08 | 19,49 | 2,15% | - |
| 04.06.2025 | 19,02 | 19,51 | 18,96 | 19,08 | -0,35% | - |
| 03.06.2025 | 18,66 | 19,22 | 18,10 | 19,15 | 2,83% | - |
| 02.06.2025 | 18,82 | 19,12 | 18,51 | 18,62 | -1,35% | - |
| 30.05.2025 | 19,13 | 19,39 | 18,57 | 18,88 | -0,98% | - |
| 29.05.2025 | 19,45 | 19,45 | 18,66 | 19,06 | -0,17% | 450,00 |
| 28.05.2025 | 19,64 | 19,90 | 18,95 | 19,10 | -2,57% | - |
| 27.05.2025 | 18,93 | 19,73 | 18,91 | 19,60 | 3,57% | - |
| 26.05.2025 | 18,88 | 18,95 | 18,87 | 18,92 | -0,17% | - |
| 23.05.2025 | 17,85 | 19,04 | 17,75 | 18,96 | 5,82% | - |
| 22.05.2025 | 19,99 | 20,06 | 17,77 | 17,91 | -10,49% | - |
| 21.05.2025 | 20,65 | 20,78 | 19,99 | 20,01 | -3,48% | - |
| 20.05.2025 | 20,76 | 21,00 | 20,35 | 20,74 | -0,31% | - |
| 19.05.2025 | 21,10 | 21,10 | 20,29 | 20,80 | -1,79% | - |
| 16.05.2025 | 21,15 | 21,37 | 20,83 | 21,18 | -0,09% | - |
| 15.05.2025 | 21,28 | 21,35 | 20,49 | 21,20 | -0,80% | - |
| 14.05.2025 | 21,19 | 21,75 | 21,07 | 21,37 | 0,87% | - |
| 13.05.2025 | 20,66 | 21,26 | 20,47 | 21,19 | 2,47% | - |
| 12.05.2025 | 19,59 | 20,93 | 19,58 | 20,68 | 5,68% | - |
| 09.05.2025 | 19,45 | 19,67 | 19,06 | 19,56 | 0,51% | - |
| 08.05.2025 | 19,08 | 19,62 | 18,89 | 19,46 | 2,77% | - |
| 07.05.2025 | 19,38 | 19,46 | 18,57 | 18,94 | -1,63% | - |
| 06.05.2025 | 19,39 | 19,51 | 19,06 | 19,25 | -0,69% | - |
| 05.05.2025 | 19,13 | 19,85 | 19,13 | 19,39 | -0,62% | - |
| 02.05.2025 | 19,16 | 19,63 | 18,86 | 19,51 | 3,20% | - |
| 30.04.2025 | 19,08 | 19,11 | 18,50 | 18,90 | -0,86% | - |
| 29.04.2025 | 19,00 | 19,20 | 18,66 | 19,06 | 0,52% | - |
| 28.04.2025 | 19,22 | 19,49 | 18,92 | 18,97 | -2,39% | - |
| 25.04.2025 | 18,51 | 19,84 | 18,41 | 19,43 | 5,40% | - |
| 24.04.2025 | 17,94 | 18,52 | 17,82 | 18,44 | 2,33% | - |
| 23.04.2025 | 18,15 | 18,23 | 17,74 | 18,02 | 1,58% | - |
| 22.04.2025 | 17,80 | 18,11 | 17,54 | 17,74 | -2,73% | - |
| 17.04.2025 | 17,81 | 18,33 | 17,68 | 18,23 | 3,45% | - |
| 16.04.2025 | 17,04 | 17,80 | 16,31 | 17,63 | 1,02% | - |
| 15.04.2025 | 17,80 | 17,93 | 17,35 | 17,45 | -1,89% | 320,00 |
| 14.04.2025 | 18,10 | 18,51 | 17,65 | 17,78 | -1,81% | - |
| 11.04.2025 | 16,31 | 18,15 | 15,80 | 18,11 | 11,43% | - |
| 10.04.2025 | 16,98 | 17,06 | 16,04 | 16,25 | -5,58% | 180,00 |
| 09.04.2025 | 15,85 | 17,77 | 15,39 | 17,21 | 5,21% | - |
| 08.04.2025 | 17,53 | 18,38 | 16,08 | 16,36 | -6,94% | - |
| 07.04.2025 | 15,31 | 17,88 | 15,05 | 17,58 | -2,12% | - |
| 04.04.2025 | 17,96 | 17,96 | 17,96 | 17,96 | -8,95% | - |
| 03.04.2025 | 19,73 | 19,73 | 19,73 | 19,73 | -0,70% | - |
| 02.04.2025 | 20,28 | 20,28 | 19,57 | 19,87 | -2,91% | - |
| 01.04.2025 | 20,46 | 20,51 | 20,33 | 20,46 | 0,44% | - |
| 31.03.2025 | 20,56 | 20,56 | 20,35 | 20,37 | -1,12% | 370,00 |
| 28.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -3,01% | - |
| 27.03.2025 | 21,24 | 21,24 | 21,24 | 21,24 | 0,00% | - |
| 26.03.2025 | 21,24 | 21,24 | 21,24 | 21,24 | 1,00% | - |
| 24.03.2025 | 21,03 | 21,03 | 21,03 | 21,03 | -1,36% | - |
| 21.03.2025 | 21,32 | 21,32 | 21,32 | 21,32 | 1,09% | - |
| 20.03.2025 | 21,09 | 21,09 | 21,09 | 21,09 | 3,23% | - |
| 19.03.2025 | 20,43 | 20,43 | 20,43 | 20,43 | 1,79% | - |
| 18.03.2025 | 20,07 | 20,07 | 20,07 | 20,07 | 1,34% | - |
| 17.03.2025 | 19,81 | 19,81 | 19,81 | 19,81 | 0,58% | - |
| 15.03.2025 | 19,43 | 19,82 | 19,43 | 19,69 | 7,04% | 50,00 |
| 13.03.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -3,29% | - |
| 12.03.2025 | 18,48 | 19,02 | 18,48 | 19,02 | 3,20% | - |
| 11.03.2025 | 18,25 | 18,45 | 18,25 | 18,43 | -3,46% | - |
| 10.03.2025 | 19,09 | 19,09 | 19,09 | 19,09 | -2,10% | - |
| 07.03.2025 | 19,19 | 19,50 | 19,19 | 19,50 | 1,77% | 175,00 |
| 06.03.2025 | 18,29 | 19,16 | 18,29 | 19,16 | 4,70% | - |
| 05.03.2025 | 18,99 | 18,99 | 18,30 | 18,30 | -3,35% | - |
| 04.03.2025 | 18,76 | 19,05 | 18,76 | 18,94 | -2,04% | - |
| 03.03.2025 | 19,33 | 19,33 | 19,33 | 19,33 | 0,99% | - |
| 28.02.2025 | 19,14 | 19,14 | 19,14 | 19,14 | -0,26% | - |
| 27.02.2025 | 19,46 | 19,46 | 19,19 | 19,19 | -1,16% | - |
| 26.02.2025 | 19,96 | 19,96 | 19,42 | 19,42 | -9,23% | - |
| 24.02.2025 | 21,11 | 21,39 | 21,11 | 21,39 | 0,99% | - |
| 21.02.2025 | 21,45 | 21,45 | 21,18 | 21,18 | -1,85% | - |
| 20.02.2025 | 21,59 | 21,72 | 21,48 | 21,58 | 0,37% | - |
| 19.02.2025 | 21,70 | 21,76 | 21,35 | 21,50 | -0,42% | - |
| 18.02.2025 | 21,47 | 21,92 | 21,47 | 21,59 | 1,50% | - |
| 17.02.2025 | 21,27 | 21,27 | 21,27 | 21,27 | -1,89% | - |
| 14.02.2025 | 21,68 | 21,68 | 21,68 | 21,68 | 1,12% | - |
| 13.02.2025 | 21,85 | 21,93 | 21,44 | 21,44 | -2,55% | - |
| 12.02.2025 | 22,50 | 22,50 | 22,00 | 22,00 | -1,79% | - |
| 11.02.2025 | 22,84 | 22,84 | 22,40 | 22,40 | -1,67% | - |
| 10.02.2025 | 22,46 | 22,78 | 22,46 | 22,78 | 1,52% | - |
| 07.02.2025 | 22,40 | 22,64 | 22,38 | 22,44 | 0,04% | - |
| 06.02.2025 | 23,66 | 23,66 | 22,43 | 22,43 | -3,57% | - |
| 05.02.2025 | 23,26 | 23,26 | 23,26 | 23,26 | -2,10% | - |
| 04.02.2025 | 23,02 | 24,07 | 23,02 | 23,76 | 3,17% | - |
| 03.02.2025 | 23,21 | 23,37 | 23,03 | 23,03 | -8,97% | - |
| 31.01.2025 | 24,12 | 25,30 | 24,12 | 25,30 | 4,72% | 500,00 |
| 30.01.2025 | 23,40 | 24,16 | 23,40 | 24,16 | 5,18% | 150,00 |
| 29.01.2025 | 22,97 | 22,97 | 22,97 | 22,97 | 0,79% | - |
| 28.01.2025 | 23,04 | 23,04 | 22,79 | 22,79 | 2,15% | - |
| 27.01.2025 | 22,31 | 22,31 | 22,31 | 22,31 | -2,06% | - |
| 24.01.2025 | 22,78 | 22,78 | 22,78 | 22,78 | 0,40% | - |
| 23.01.2025 | 22,69 | 22,69 | 22,69 | 22,69 | 0,98% | - |
| 22.01.2025 | 22,47 | 22,47 | 22,47 | 22,47 | -8,47% | - |
| 21.01.2025 | 24,40 | 24,55 | 24,40 | 24,55 | 1,53% | 50,00 |
| 20.01.2025 | 24,18 | 24,18 | 24,18 | 24,18 | -2,54% | - |
| 17.01.2025 | 24,41 | 24,81 | 24,03 | 24,81 | 2,14% | 200,00 |
| 16.01.2025 | 25,98 | 25,98 | 24,29 | 24,29 | -5,67% | - |
| 15.01.2025 | 25,75 | 25,75 | 25,75 | 25,75 | 0,86% | - |
| 14.01.2025 | 25,52 | 25,99 | 25,49 | 25,53 | 4,89% | 100,00 |
| 13.01.2025 | 24,34 | 24,34 | 24,34 | 24,34 | 4,78% | - |