22,070€
-0,50%
Echtzeit-Aktienkurs DORIAN LPG Ltd
Bid:
Ask:
Aktienkurse zur DORIAN LPG Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 22,31 | 22,54 | 21,65 | 22,06 | -1,25% | - |
| 19.12.2024 | 22,45 | 22,93 | 22,13 | 22,34 | -0,76% | - |
| 18.12.2024 | 21,82 | 22,82 | 21,62 | 22,51 | 3,00% | - |
| 17.12.2024 | 22,28 | 22,51 | 21,58 | 21,86 | -1,93% | - |
| 16.12.2024 | 22,70 | 23,05 | 22,11 | 22,29 | -2,02% | - |
| 13.12.2024 | 22,89 | 23,10 | 22,48 | 22,75 | -0,57% | - |
| 12.12.2024 | 23,14 | 23,55 | 22,75 | 22,88 | -1,27% | 2.000,00 |
| 11.12.2024 | 22,87 | 23,56 | 22,85 | 23,17 | 1,47% | - |
| 10.12.2024 | 21,92 | 23,22 | 21,92 | 22,84 | 4,06% | - |
| 09.12.2024 | 21,28 | 22,03 | 21,28 | 21,95 | 2,24% | 978,00 |
| 06.12.2024 | 22,15 | 22,46 | 21,31 | 21,47 | -2,90% | - |
| 05.12.2024 | 22,21 | 22,55 | 21,98 | 22,11 | -0,63% | - |
| 04.12.2024 | 23,10 | 23,25 | 22,15 | 22,25 | -3,64% | - |
| 03.12.2024 | 23,28 | 23,51 | 22,59 | 23,09 | -0,75% | - |
| 02.12.2024 | 23,21 | 23,39 | 22,77 | 23,26 | 0,95% | - |
| 29.11.2024 | 23,03 | 23,41 | 22,72 | 23,04 | -0,22% | 500,00 |
| 28.11.2024 | 23,11 | 23,15 | 23,09 | 23,09 | 0,11% | - |
| 27.11.2024 | 23,47 | 23,60 | 22,83 | 23,07 | -1,70% | - |
| 26.11.2024 | 24,26 | 24,58 | 23,41 | 23,47 | -3,16% | 2.000,00 |
| 25.11.2024 | 24,55 | 25,05 | 23,74 | 24,23 | -1,90% | 622,00 |
| 22.11.2024 | 24,06 | 24,89 | 23,99 | 24,70 | 2,83% | - |
| 21.11.2024 | 24,37 | 24,89 | 23,81 | 24,02 | -1,48% | - |
| 20.11.2024 | 24,32 | 24,56 | 23,79 | 24,38 | 0,43% | - |
| 19.11.2024 | 24,76 | 25,18 | 24,13 | 24,28 | -1,96% | - |
| 18.11.2024 | 24,67 | 24,97 | 24,41 | 24,76 | 0,24% | - |
| 15.11.2024 | 26,10 | 26,37 | 24,68 | 24,70 | -5,64% | - |
| 14.11.2024 | 25,95 | 26,87 | 25,92 | 26,18 | 0,96% | - |
| 13.11.2024 | 25,03 | 26,10 | 24,89 | 25,93 | 3,68% | - |
| 12.11.2024 | 25,17 | 25,63 | 24,73 | 25,01 | -0,34% | - |
| 11.11.2024 | 25,05 | 25,23 | 24,25 | 25,09 | 0,30% | - |
| 08.11.2024 | 25,52 | 25,79 | 24,73 | 25,02 | -1,90% | - |
| 07.11.2024 | 26,22 | 26,71 | 25,45 | 25,50 | -2,76% | 576,00 |
| 06.11.2024 | 25,91 | 26,33 | 25,54 | 26,23 | 4,96% | - |
| 05.11.2024 | 26,06 | 26,06 | 24,65 | 24,99 | -5,72% | 750,00 |
| 04.11.2024 | 26,92 | 27,49 | 26,25 | 26,50 | -2,09% | - |
| 01.11.2024 | 26,54 | 27,39 | 26,31 | 27,07 | -0,48% | - |
| 31.10.2024 | 27,26 | 27,89 | 26,39 | 27,20 | -0,77% | - |
| 30.10.2024 | 28,04 | 28,39 | 27,03 | 27,41 | -3,18% | - |
| 29.10.2024 | 28,43 | 28,86 | 27,96 | 28,31 | -0,74% | 1.965,00 |
| 28.10.2024 | 28,77 | 28,94 | 28,11 | 28,52 | -0,80% | - |
| 25.10.2024 | 28,07 | 28,86 | 28,06 | 28,75 | 2,53% | - |
| 24.10.2024 | 28,02 | 28,96 | 27,89 | 28,04 | -0,04% | - |
| 23.10.2024 | 29,31 | 29,86 | 27,98 | 28,05 | -4,38% | - |
| 22.10.2024 | 30,29 | 30,55 | 29,33 | 29,33 | -3,20% | - |
| 21.10.2024 | 30,18 | 30,71 | 29,63 | 30,30 | 0,50% | - |
| 18.10.2024 | 30,42 | 30,84 | 30,07 | 30,15 | -1,08% | - |
| 17.10.2024 | 30,53 | 31,12 | 30,44 | 30,48 | -0,10% | - |
| 16.10.2024 | 30,81 | 31,35 | 30,25 | 30,51 | -1,04% | - |
| 15.10.2024 | 31,58 | 31,85 | 30,78 | 30,83 | -2,88% | - |
| 14.10.2024 | 32,27 | 32,87 | 31,51 | 31,75 | -1,75% | 224,00 |
| 11.10.2024 | 31,67 | 32,34 | 31,49 | 32,31 | 1,96% | - |
| 10.10.2024 | 31,69 | 32,20 | 31,36 | 31,69 | -0,13% | - |
| 09.10.2024 | 32,28 | 32,34 | 31,62 | 31,73 | -1,78% | - |
| 08.10.2024 | 32,56 | 33,03 | 31,46 | 32,31 | -1,13% | - |
| 07.10.2024 | 32,65 | 32,90 | 32,01 | 32,68 | 0,17% | 411,00 |
| 04.10.2024 | 32,77 | 33,37 | 32,46 | 32,62 | -0,46% | - |
| 03.10.2024 | 32,89 | 33,24 | 32,47 | 32,77 | -0,20% | 150,00 |
| 02.10.2024 | 32,38 | 33,55 | 32,17 | 32,84 | 1,02% | - |
| 01.10.2024 | 30,88 | 32,91 | 30,53 | 32,51 | 5,14% | - |
| 30.09.2024 | 30,43 | 30,92 | 29,94 | 30,92 | 1,56% | - |
| 27.09.2024 | 30,42 | 31,08 | 30,29 | 30,44 | 0,08% | - |
| 26.09.2024 | 29,80 | 30,90 | 29,58 | 30,42 | 2,46% | 60,00 |
| 25.09.2024 | 31,06 | 31,26 | 29,50 | 29,69 | -5,02% | - |
| 24.09.2024 | 30,99 | 31,40 | 30,90 | 31,26 | 0,90% | - |
| 23.09.2024 | 31,14 | 31,54 | 30,63 | 30,98 | -0,31% | - |
| 20.09.2024 | 31,67 | 31,99 | 30,87 | 31,07 | -1,86% | - |
| 19.09.2024 | 31,62 | 32,40 | 31,49 | 31,66 | -0,05% | 250,00 |
| 18.09.2024 | 32,04 | 32,65 | 31,68 | 31,68 | -1,17% | - |
| 17.09.2024 | 31,54 | 32,08 | 31,47 | 32,05 | 1,62% | - |
| 16.09.2024 | 31,07 | 31,80 | 30,80 | 31,54 | 1,38% | - |
| 13.09.2024 | 31,26 | 31,61 | 31,06 | 31,11 | -0,54% | 180,00 |
| 12.09.2024 | 31,17 | 31,83 | 31,02 | 31,28 | 0,21% | - |
| 11.09.2024 | 30,75 | 31,72 | 30,73 | 31,22 | 1,30% | - |
| 10.09.2024 | 32,25 | 32,90 | 30,59 | 30,82 | -4,45% | - |
| 09.09.2024 | 32,41 | 32,82 | 32,01 | 32,25 | -0,32% | - |
| 06.09.2024 | 32,15 | 32,68 | 31,98 | 32,36 | 0,56% | - |
| 05.09.2024 | 32,60 | 32,78 | 32,18 | 32,18 | -1,44% | 300,00 |
| 04.09.2024 | 33,79 | 33,85 | 32,65 | 32,65 | -3,74% | - |
| 03.09.2024 | 35,19 | 35,34 | 33,75 | 33,92 | -3,60% | - |
| 02.09.2024 | 35,23 | 35,25 | 35,07 | 35,18 | -0,23% | - |
| 30.08.2024 | 34,58 | 35,32 | 34,57 | 35,26 | 3,61% | - |
| 29.08.2024 | 33,80 | 34,75 | 33,78 | 34,03 | 0,83% | - |
| 28.08.2024 | 34,94 | 35,00 | 33,52 | 33,75 | -2,86% | 240,00 |
| 27.08.2024 | 34,51 | 34,92 | 34,02 | 34,75 | 0,59% | - |
| 26.08.2024 | 34,26 | 35,24 | 34,22 | 34,54 | 0,95% | - |
| 23.08.2024 | 33,81 | 34,28 | 33,55 | 34,22 | 2,86% | - |
| 22.08.2024 | 33,32 | 33,83 | 33,23 | 33,27 | -0,20% | - |
| 21.08.2024 | 33,17 | 33,68 | 33,13 | 33,33 | 0,74% | - |
| 20.08.2024 | 34,13 | 34,26 | 33,08 | 33,09 | -2,92% | - |
| 19.08.2024 | 34,77 | 35,04 | 33,70 | 34,08 | -2,24% | - |
| 16.08.2024 | 34,34 | 35,18 | 34,08 | 34,86 | 1,77% | - |
| 15.08.2024 | 33,51 | 34,92 | 33,38 | 34,26 | 2,56% | - |
| 14.08.2024 | 32,79 | 33,91 | 32,47 | 33,40 | 1,88% | 18,00 |
| 13.08.2024 | 32,72 | 33,35 | 32,04 | 32,79 | 1,53% | - |
| 12.08.2024 | 32,71 | 33,33 | 32,29 | 32,29 | -1,31% | 200,00 |
| 09.08.2024 | 32,96 | 33,16 | 32,57 | 32,72 | -0,89% | - |
| 08.08.2024 | 34,13 | 34,13 | 32,53 | 33,02 | -3,46% | 602,00 |
| 07.08.2024 | 34,84 | 35,24 | 33,91 | 34,20 | -1,06% | - |
| 06.08.2024 | 34,29 | 34,83 | 33,31 | 34,57 | 1,95% | - |
| 05.08.2024 | 33,92 | 35,72 | 31,81 | 33,91 | -2,77% | - |