19,725€
1,68%
Echtzeit-Aktienkurs Dorian LPG Ltd.
Bid:
Ask:
Aktienkurse zur Dorian LPG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 19,64 | 19,82 | 19,37 | 19,72 | 0,42% | 50,00 |
| 13.03.2025 | 19,22 | 19,99 | 19,21 | 19,63 | 0,81% | - |
| 12.03.2025 | 18,67 | 19,48 | 18,60 | 19,48 | 4,77% | - |
| 11.03.2025 | 18,68 | 18,93 | 18,31 | 18,59 | -1,39% | - |
| 10.03.2025 | 19,32 | 19,68 | 18,55 | 18,85 | -2,26% | - |
| 07.03.2025 | 19,39 | 19,90 | 19,22 | 19,29 | -0,85% | 175,00 |
| 06.03.2025 | 18,49 | 19,45 | 18,46 | 19,45 | 5,08% | - |
| 05.03.2025 | 19,20 | 19,49 | 18,30 | 18,51 | -3,83% | - |
| 04.03.2025 | 18,96 | 19,36 | 18,38 | 19,25 | 1,56% | - |
| 03.03.2025 | 19,56 | 19,70 | 18,81 | 18,95 | -3,14% | - |
| 28.02.2025 | 19,35 | 20,00 | 18,93 | 19,57 | 1,52% | - |
| 27.02.2025 | 19,68 | 19,98 | 19,06 | 19,28 | -1,83% | - |
| 26.02.2025 | 20,18 | 20,82 | 19,48 | 19,64 | -2,52% | - |
| 25.02.2025 | 21,56 | 21,63 | 20,03 | 20,14 | -6,72% | - |
| 24.02.2025 | 21,34 | 21,74 | 21,18 | 21,60 | 0,84% | - |
| 21.02.2025 | 21,68 | 21,91 | 21,33 | 21,42 | -1,20% | - |
| 20.02.2025 | 21,82 | 22,22 | 21,48 | 21,68 | -0,62% | - |
| 19.02.2025 | 21,94 | 22,34 | 21,51 | 21,81 | -0,75% | - |
| 18.02.2025 | 21,62 | 22,27 | 21,38 | 21,98 | 2,19% | - |
| 17.02.2025 | 21,50 | 21,54 | 21,48 | 21,51 | 0,02% | - |
| 14.02.2025 | 21,75 | 22,00 | 21,17 | 21,50 | -1,19% | - |
| 13.02.2025 | 22,10 | 22,49 | 21,72 | 21,76 | -1,98% | - |
| 12.02.2025 | 22,75 | 23,18 | 22,16 | 22,20 | -2,35% | - |
| 11.02.2025 | 23,09 | 23,20 | 22,65 | 22,74 | -1,49% | - |
| 10.02.2025 | 22,71 | 23,33 | 22,44 | 23,08 | 1,79% | - |
| 07.02.2025 | 22,64 | 23,05 | 22,48 | 22,68 | 0,27% | - |
| 06.02.2025 | 23,91 | 24,19 | 22,61 | 22,62 | -5,24% | - |
| 05.02.2025 | 23,72 | 23,96 | 23,08 | 23,87 | -0,67% | - |
| 04.02.2025 | 23,26 | 24,54 | 22,91 | 24,03 | 3,13% | - |
| 03.02.2025 | 23,47 | 23,99 | 23,08 | 23,30 | 0,34% | - |
| 31.01.2025 | 24,40 | 25,37 | 22,44 | 23,22 | -4,68% | 500,00 |
| 30.01.2025 | 23,66 | 24,51 | 23,61 | 24,36 | 2,92% | 450,00 |
| 29.01.2025 | 23,19 | 23,74 | 23,19 | 23,67 | 2,00% | - |
| 28.01.2025 | 23,29 | 23,66 | 22,95 | 23,20 | 0,74% | - |
| 27.01.2025 | 22,62 | 23,54 | 21,96 | 23,03 | 2,11% | - |
| 24.01.2025 | 23,13 | 23,65 | 22,24 | 22,56 | -2,70% | - |
| 23.01.2025 | 22,96 | 23,52 | 22,93 | 23,18 | 1,00% | - |
| 22.01.2025 | 22,80 | 23,27 | 22,24 | 22,95 | 0,72% | - |
| 21.01.2025 | 24,30 | 25,31 | 22,53 | 22,79 | -6,56% | 50,00 |
| 20.01.2025 | 24,43 | 24,44 | 24,15 | 24,39 | -0,51% | - |
| 17.01.2025 | 24,69 | 25,11 | 24,33 | 24,51 | -0,63% | 200,00 |
| 16.01.2025 | 26,27 | 26,62 | 24,61 | 24,67 | -5,91% | - |
| 15.01.2025 | 26,08 | 26,59 | 25,89 | 26,22 | 0,59% | - |
| 14.01.2025 | 25,80 | 26,16 | 25,48 | 26,06 | 0,64% | 400,00 |
| 13.01.2025 | 25,42 | 25,99 | 25,03 | 25,90 | 2,15% | - |
| 10.01.2025 | 24,21 | 25,56 | 23,90 | 25,35 | 4,93% | - |
| 09.01.2025 | 24,16 | 24,20 | 24,12 | 24,16 | 0,17% | 75,00 |
| 08.01.2025 | 24,12 | 24,29 | 23,61 | 24,12 | 0,02% | - |
| 07.01.2025 | 23,45 | 24,16 | 23,40 | 24,12 | 2,73% | - |
| 06.01.2025 | 24,15 | 24,59 | 23,26 | 23,48 | -2,92% | - |
| 03.01.2025 | 24,68 | 25,51 | 24,03 | 24,18 | -2,03% | - |
| 02.01.2025 | 23,51 | 25,28 | 23,49 | 24,68 | 7,56% | - |
| 30.12.2024 | 22,93 | 23,08 | 22,49 | 22,95 | 0,04% | - |
| 27.12.2024 | 23,02 | 23,03 | 22,66 | 22,94 | -1,01% | - |
| 23.12.2024 | 22,01 | 23,27 | 22,01 | 23,17 | 5,03% | - |
| 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% | - |