29,140€
-4,62%
Echtzeit-Aktienkurs Dorian LPG Ltd.
Bid:
Ask:
Aktienkurse zur Dorian LPG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 30,69 | 30,97 | 29,22 | 29,30 | -4,36% | - |
| 05.03.2026 | 32,01 | 32,06 | 30,37 | 30,64 | -4,21% | - |
| 04.03.2026 | 31,14 | 32,22 | 30,60 | 31,98 | 2,37% | - |
| 03.03.2026 | 31,99 | 32,90 | 30,72 | 31,24 | -2,95% | - |
| 02.03.2026 | 31,80 | 33,39 | 31,37 | 32,19 | 2,78% | 4.104,00 |
| 27.02.2026 | 30,94 | 31,39 | 30,72 | 31,32 | 0,84% | 22.320,00 |
| 26.02.2026 | 30,53 | 31,18 | 30,41 | 31,06 | 1,47% | - |
| 25.02.2026 | 29,77 | 30,64 | 29,34 | 30,61 | 2,58% | - |
| 24.02.2026 | 29,47 | 30,24 | 29,37 | 29,84 | 1,53% | - |
| 23.02.2026 | 29,87 | 30,04 | 29,14 | 29,39 | -2,36% | - |
| 20.02.2026 | 29,96 | 30,19 | 29,70 | 30,10 | 0,77% | - |
| 19.02.2026 | 29,67 | 30,55 | 29,08 | 29,87 | -0,57% | - |
| 18.02.2026 | 28,87 | 30,33 | 28,85 | 30,04 | 4,14% | - |
| 17.02.2026 | 28,18 | 28,96 | 27,52 | 28,85 | 2,09% | - |
| 16.02.2026 | 28,16 | 28,36 | 28,16 | 28,26 | 0,41% | - |
| 13.02.2026 | 27,09 | 28,20 | 26,92 | 28,14 | 4,03% | - |
| 12.02.2026 | 27,74 | 27,75 | 26,84 | 27,05 | -1,40% | - |
| 11.02.2026 | 26,58 | 27,62 | 26,53 | 27,44 | 3,24% | - |
| 10.02.2026 | 26,71 | 26,78 | 26,06 | 26,58 | -0,52% | - |
| 09.02.2026 | 26,74 | 26,99 | 26,46 | 26,72 | -2,38% | - |
| 06.02.2026 | 25,46 | 27,93 | 25,24 | 27,37 | 7,27% | 4.800,00 |
| 05.02.2026 | 25,18 | 25,73 | 24,54 | 25,51 | 1,21% | 19.424,00 |
| 04.02.2026 | 25,72 | 25,94 | 25,05 | 25,21 | -1,47% | - |
| 03.02.2026 | 25,28 | 25,88 | 25,18 | 25,58 | 1,17% | - |
| 02.02.2026 | 24,71 | 25,44 | 24,44 | 25,29 | 1,51% | - |
| 30.01.2026 | 24,77 | 25,32 | 24,05 | 24,91 | 0,22% | 3.120,00 |
| 29.01.2026 | 24,13 | 24,95 | 24,11 | 24,86 | 2,83% | 920,00 |
| 28.01.2026 | 23,49 | 24,58 | 23,33 | 24,17 | 4,02% | - |
| 27.01.2026 | 22,95 | 23,55 | 22,83 | 23,24 | 1,20% | - |
| 26.01.2026 | 23,18 | 23,72 | 22,88 | 22,96 | -1,12% | 4.500,00 |
| 23.01.2026 | 23,91 | 24,13 | 23,22 | 23,22 | -2,31% | - |
| 22.01.2026 | 24,60 | 24,63 | 23,39 | 23,77 | -2,90% | 3.200,00 |
| 21.01.2026 | 24,36 | 24,63 | 24,17 | 24,48 | 0,55% | - |
| 20.01.2026 | 24,19 | 24,90 | 23,89 | 24,35 | 0,23% | - |
| 19.01.2026 | 24,33 | 24,38 | 24,27 | 24,29 | -1,08% | - |
| 16.01.2026 | 25,22 | 25,32 | 24,50 | 24,56 | -2,40% | - |
| 15.01.2026 | 24,89 | 25,17 | 24,51 | 25,16 | 1,08% | 4.680,00 |
| 14.01.2026 | 24,59 | 25,22 | 24,53 | 24,89 | 0,99% | - |
| 13.01.2026 | 24,18 | 24,96 | 24,13 | 24,65 | 1,88% | - |
| 12.01.2026 | 23,51 | 24,39 | 23,41 | 24,19 | 3,78% | - |
| 09.01.2026 | 23,86 | 23,95 | 23,12 | 23,31 | -2,59% | - |
| 08.01.2026 | 23,88 | 24,26 | 23,33 | 23,93 | -0,10% | - |
| 07.01.2026 | 22,75 | 24,02 | 22,69 | 23,96 | 5,53% | 17,00 |
| 06.01.2026 | 21,29 | 23,53 | 21,24 | 22,70 | 7,18% | - |
| 05.01.2026 | 21,21 | 21,92 | 21,06 | 21,18 | 0,76% | 25.500,00 |
| 02.01.2026 | 20,72 | 21,25 | 20,53 | 21,02 | 3,39% | 17.200,00 |
| 30.12.2025 | 20,56 | 20,92 | 20,33 | 20,33 | -0,88% | - |
| 29.12.2025 | 20,77 | 20,92 | 20,40 | 20,51 | 0,59% | - |
| 23.12.2025 | 20,66 | 20,97 | 20,36 | 20,39 | -1,02% | - |
| 22.12.2025 | 20,94 | 21,58 | 20,58 | 20,60 | -1,95% | - |
| 19.12.2025 | 21,40 | 21,71 | 21,01 | 21,01 | -1,57% | - |
| 18.12.2025 | 21,38 | 21,65 | 21,00 | 21,35 | 0,49% | - |
| 17.12.2025 | 21,22 | 21,54 | 21,01 | 21,24 | 0,28% | - |
| 16.12.2025 | 21,20 | 21,58 | 20,98 | 21,18 | -0,52% | - |
| 15.12.2025 | 20,98 | 21,38 | 20,84 | 21,29 | 1,84% | - |
| 12.12.2025 | 20,63 | 21,08 | 20,63 | 20,91 | 1,65% | - |
| 11.12.2025 | 20,81 | 21,04 | 20,33 | 20,57 | -0,29% | - |
| 10.12.2025 | 21,02 | 21,34 | 20,53 | 20,63 | -0,60% | - |
| 09.12.2025 | 21,07 | 21,51 | 20,75 | 20,75 | -2,15% | - |
| 08.12.2025 | 21,45 | 21,99 | 21,21 | 21,21 | 0,17% | - |
| 05.12.2025 | 21,45 | 21,71 | 21,17 | 21,17 | -1,69% | - |
| 04.12.2025 | 21,43 | 21,74 | 21,30 | 21,54 | 2,01% | - |
| 03.12.2025 | 21,00 | 21,72 | 20,84 | 21,11 | 1,54% | - |
| 02.12.2025 | 21,23 | 21,36 | 20,76 | 20,79 | -0,48% | - |
| 01.12.2025 | 21,36 | 21,55 | 20,78 | 20,89 | -0,62% | 130,00 |
| 28.11.2025 | 21,32 | 21,68 | 20,59 | 21,02 | -1,15% | - |
| 27.11.2025 | 21,18 | 21,28 | 21,17 | 21,27 | 0,93% | - |
| 26.11.2025 | 21,35 | 21,77 | 21,07 | 21,07 | -0,09% | - |
| 25.11.2025 | 21,32 | 21,41 | 20,90 | 21,09 | 0,57% | - |
| 24.11.2025 | 21,68 | 21,80 | 20,88 | 20,97 | -2,85% | - |
| 21.11.2025 | 21,41 | 21,68 | 21,26 | 21,59 | -0,30% | - |
| 20.11.2025 | 22,15 | 22,52 | 21,48 | 21,65 | -1,12% | - |
| 19.11.2025 | 22,32 | 22,58 | 21,85 | 21,90 | 0,85% | - |
| 18.11.2025 | 21,96 | 21,97 | 21,49 | 21,71 | -1,81% | - |
| 17.11.2025 | 23,03 | 23,03 | 22,04 | 22,11 | -1,91% | - |
| 14.11.2025 | 22,76 | 23,04 | 22,34 | 22,54 | -1,38% | - |
| 13.11.2025 | 22,96 | 23,04 | 22,54 | 22,86 | 0,86% | - |
| 12.11.2025 | 22,93 | 23,44 | 22,66 | 22,66 | -0,31% | - |
| 11.11.2025 | 23,68 | 24,09 | 22,73 | 22,73 | -2,86% | - |
| 10.11.2025 | 24,08 | 24,40 | 23,06 | 23,40 | -1,80% | - |
| 07.11.2025 | 23,56 | 23,85 | 23,32 | 23,83 | 0,00% | - |
| 06.11.2025 | 25,32 | 25,48 | 23,50 | 23,83 | -6,11% | - |
| 05.11.2025 | 25,36 | 25,86 | 25,05 | 25,38 | 1,40% | - |
| 04.11.2025 | 25,47 | 25,70 | 24,85 | 25,03 | -0,83% | - |
| 03.11.2025 | 25,01 | 25,73 | 24,79 | 25,24 | 2,19% | - |
| 31.10.2025 | 24,68 | 25,15 | 24,40 | 24,70 | 0,53% | - |
| 30.10.2025 | 24,75 | 25,42 | 24,43 | 24,57 | -0,55% | - |
| 29.10.2025 | 24,80 | 25,29 | 24,66 | 24,71 | 1,54% | - |
| 28.10.2025 | 23,96 | 24,96 | 23,69 | 24,33 | 2,61% | - |
| 27.10.2025 | 24,03 | 24,12 | 23,71 | 23,71 | -0,46% | - |
| 24.10.2025 | 24,35 | 24,91 | 23,79 | 23,82 | -0,17% | - |
| 23.10.2025 | 23,85 | 24,36 | 23,61 | 23,86 | 3,76% | - |
| 22.10.2025 | 23,00 | 23,08 | 22,95 | 23,00 | 0,74% | - |
| 21.10.2025 | 23,17 | 23,65 | 22,80 | 22,83 | -1,72% | - |
| 20.10.2025 | 23,12 | 23,58 | 23,03 | 23,23 | 1,69% | - |
| 17.10.2025 | 22,49 | 23,19 | 22,22 | 22,84 | -1,25% | - |
| 16.10.2025 | 22,99 | 23,33 | 22,55 | 23,13 | 2,57% | - |
| 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% | - |