22,550€
1,53%
Echtzeit-Aktienkurs Dorian LPG Ltd.
Bid:
Ask:
Aktienkurse zur Dorian LPG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 22,74 | 23,21 | 22,55 | 22,55 | 1,53% | - |
| 14.10.2025 | 22,37 | 22,63 | 22,12 | 22,21 | -0,98% | - |
| 13.10.2025 | 23,10 | 23,37 | 22,43 | 22,43 | -4,63% | - |
| 10.10.2025 | 23,80 | 23,80 | 23,33 | 23,52 | -1,40% | - |
| 09.10.2025 | 23,70 | 24,31 | 23,56 | 23,86 | 2,60% | - |
| 08.10.2025 | 23,75 | 24,32 | 23,25 | 23,25 | -0,04% | - |
| 07.10.2025 | 24,26 | 24,28 | 23,26 | 23,26 | -2,43% | - |
| 06.10.2025 | 24,86 | 25,10 | 23,84 | 23,84 | -1,57% | - |
| 03.10.2025 | 24,73 | 25,22 | 24,20 | 24,22 | -0,37% | - |
| 02.10.2025 | 24,78 | 24,85 | 24,31 | 24,31 | -1,02% | - |
| 01.10.2025 | 25,23 | 25,41 | 24,56 | 24,56 | -2,96% | - |
| 30.09.2025 | 25,69 | 25,79 | 25,31 | 25,31 | -0,28% | - |
| 29.09.2025 | 26,66 | 26,70 | 24,96 | 25,38 | -3,53% | - |
| 26.09.2025 | 26,94 | 27,04 | 26,31 | 26,31 | -2,75% | - |
| 25.09.2025 | 27,19 | 27,25 | 26,56 | 27,06 | 0,80% | - |
| 24.09.2025 | 27,24 | 27,65 | 26,84 | 26,84 | -0,11% | - |
| 23.09.2025 | 26,78 | 27,66 | 26,63 | 26,87 | 0,98% | - |
| 22.09.2025 | 27,12 | 27,25 | 26,61 | 26,61 | -0,84% | - |
| 19.09.2025 | 27,44 | 27,47 | 26,72 | 26,84 | -1,79% | - |
| 18.09.2025 | 27,23 | 27,50 | 26,90 | 27,33 | -0,53% | - |
| 17.09.2025 | 27,39 | 27,50 | 26,59 | 27,47 | 0,75% | - |
| 16.09.2025 | 27,75 | 27,98 | 27,08 | 27,27 | -0,46% | - |
| 15.09.2025 | 27,19 | 27,88 | 26,84 | 27,39 | 1,67% | - |
| 12.09.2025 | 26,80 | 26,96 | 26,71 | 26,94 | 2,12% | - |
| 11.09.2025 | 26,99 | 27,02 | 26,11 | 26,38 | -1,33% | - |
| 10.09.2025 | 26,96 | 27,02 | 26,69 | 26,74 | 0,47% | - |
| 09.09.2025 | 27,00 | 27,18 | 26,30 | 26,61 | -0,08% | - |
| 08.09.2025 | 26,67 | 27,03 | 26,12 | 26,63 | 1,49% | - |
| 05.09.2025 | 26,37 | 26,77 | 25,86 | 26,24 | -0,61% | - |
| 04.09.2025 | 26,09 | 26,42 | 25,99 | 26,40 | 2,17% | - |
| 03.09.2025 | 26,19 | 26,36 | 25,72 | 25,84 | -5,49% | - |
| 02.09.2025 | 27,50 | 27,76 | 26,15 | 27,34 | 0,70% | 120,00 |
| 01.09.2025 | 27,27 | 27,50 | 27,15 | 27,15 | -0,69% | - |
| 29.08.2025 | 27,38 | 27,54 | 26,62 | 27,34 | -0,27% | - |
| 28.08.2025 | 27,57 | 27,68 | 27,23 | 27,42 | 0,53% | - |
| 27.08.2025 | 27,35 | 27,74 | 26,89 | 27,27 | 1,41% | - |
| 26.08.2025 | 27,20 | 27,55 | 26,89 | 26,89 | -1,65% | - |
| 25.08.2025 | 27,44 | 27,96 | 27,10 | 27,34 | -0,18% | - |
| 22.08.2025 | 27,00 | 27,55 | 26,89 | 27,39 | 1,92% | - |
| 21.08.2025 | 26,23 | 26,97 | 26,20 | 26,88 | 2,58% | - |
| 20.08.2025 | 25,82 | 26,47 | 25,80 | 26,20 | 1,35% | - |
| 19.08.2025 | 26,29 | 26,40 | 25,77 | 25,85 | -1,56% | - |
| 18.08.2025 | 25,68 | 26,56 | 25,62 | 26,26 | 2,20% | - |
| 15.08.2025 | 25,98 | 26,15 | 25,67 | 25,70 | -1,38% | - |
| 14.08.2025 | 25,78 | 26,46 | 25,75 | 26,06 | 0,89% | - |
| 13.08.2025 | 25,95 | 26,03 | 25,33 | 25,83 | -0,58% | - |
| 12.08.2025 | 26,19 | 26,22 | 25,49 | 25,98 | -0,67% | 110,00 |
| 11.08.2025 | 26,35 | 26,57 | 25,87 | 26,15 | -0,89% | - |
| 08.08.2025 | 26,07 | 26,84 | 25,63 | 26,39 | 1,23% | - |
| 07.08.2025 | 26,34 | 26,59 | 25,76 | 26,07 | -0,76% | - |
| 06.08.2025 | 26,68 | 26,96 | 26,13 | 26,27 | -1,20% | - |
| 05.08.2025 | 25,03 | 26,90 | 24,75 | 26,59 | 6,64% | - |
| 04.08.2025 | 23,49 | 25,03 | 23,42 | 24,93 | 6,52% | - |
| 01.08.2025 | 25,14 | 25,96 | 22,36 | 23,41 | -7,16% | 2.000,00 |
| 31.07.2025 | 25,64 | 26,02 | 24,80 | 25,21 | -2,14% | - |
| 30.07.2025 | 25,72 | 26,24 | 25,61 | 25,76 | 0,02% | - |
| 29.07.2025 | 25,82 | 26,34 | 25,33 | 25,76 | -0,21% | - |
| 28.07.2025 | 24,86 | 26,10 | 24,86 | 25,81 | 4,52% | 300,00 |
| 25.07.2025 | 25,21 | 25,30 | 24,61 | 24,70 | -1,67% | - |
| 24.07.2025 | 25,17 | 25,32 | 24,83 | 25,12 | -0,14% | 15,00 |
| 23.07.2025 | 24,47 | 25,22 | 24,40 | 25,15 | 3,09% | - |
| 22.07.2025 | 23,75 | 24,54 | 23,69 | 24,40 | 1,77% | - |
| 21.07.2025 | 24,57 | 25,17 | 23,88 | 23,97 | -2,34% | - |
| 18.07.2025 | 24,76 | 24,89 | 24,06 | 24,55 | -0,97% | - |
| 17.07.2025 | 23,98 | 24,93 | 23,79 | 24,79 | 3,66% | - |
| 16.07.2025 | 24,12 | 24,61 | 23,55 | 23,91 | -1,22% | 500,00 |
| 15.07.2025 | 24,26 | 24,53 | 23,61 | 24,21 | -0,29% | - |
| 14.07.2025 | 24,70 | 25,36 | 23,53 | 24,28 | -2,00% | 50,00 |
| 11.07.2025 | 23,70 | 25,03 | 23,33 | 24,77 | 4,34% | - |
| 10.07.2025 | 22,59 | 23,79 | 22,40 | 23,74 | 4,70% | - |
| 09.07.2025 | 22,47 | 22,83 | 22,15 | 22,68 | 0,93% | - |
| 08.07.2025 | 22,55 | 22,81 | 22,34 | 22,47 | -0,60% | - |
| 07.07.2025 | 21,93 | 22,71 | 21,59 | 22,60 | 2,52% | - |
| 04.07.2025 | 22,04 | 22,07 | 22,03 | 22,05 | -0,14% | - |
| 03.07.2025 | 21,84 | 22,11 | 21,55 | 22,08 | 1,17% | - |
| 02.07.2025 | 20,88 | 21,89 | 20,74 | 21,82 | 4,45% | - |
| 01.07.2025 | 20,70 | 21,27 | 20,53 | 20,89 | 0,87% | - |
| 30.06.2025 | 21,29 | 21,69 | 20,63 | 20,71 | -3,02% | - |
| 27.06.2025 | 21,61 | 22,29 | 21,02 | 21,36 | -0,74% | - |
| 26.06.2025 | 21,68 | 21,84 | 21,36 | 21,52 | -0,88% | 100,00 |
| 25.06.2025 | 21,14 | 21,88 | 21,08 | 21,71 | 2,84% | - |
| 24.06.2025 | 21,50 | 21,56 | 20,65 | 21,11 | -1,88% | - |
| 23.06.2025 | 22,21 | 22,97 | 21,41 | 21,51 | -3,20% | - |
| 20.06.2025 | 22,35 | 22,92 | 22,06 | 22,22 | -0,76% | - |
| 19.06.2025 | 22,47 | 22,50 | 22,39 | 22,39 | -0,18% | - |
| 18.06.2025 | 22,37 | 22,80 | 22,12 | 22,43 | 0,25% | - |
| 17.06.2025 | 21,65 | 22,61 | 21,62 | 22,38 | 3,59% | - |
| 16.06.2025 | 21,69 | 22,20 | 21,23 | 21,60 | -0,55% | - |
| 13.06.2025 | 20,55 | 22,18 | 20,51 | 21,72 | 6,11% | - |
| 12.06.2025 | 20,04 | 20,48 | 19,87 | 20,47 | 1,75% | - |
| 11.06.2025 | 19,78 | 20,21 | 19,73 | 20,12 | 1,79% | - |
| 10.06.2025 | 19,57 | 20,08 | 19,42 | 19,77 | 1,19% | - |
| 09.06.2025 | 19,70 | 19,97 | 19,50 | 19,53 | -1,02% | - |
| 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 |