34,850€
-2,33%
Echtzeit-Aktienkurs Dorian LPG Ltd.
Bid:
Ask:
Aktienkurse zur Dorian LPG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 35,84 | 35,88 | 34,38 | 34,75 | -2,96% | 1.154,00 |
| 28.05.2026 | 37,45 | 37,87 | 35,71 | 35,81 | -4,20% | - |
| 27.05.2026 | 38,69 | 39,17 | 36,64 | 37,38 | -3,21% | - |
| 26.05.2026 | 38,92 | 40,21 | 38,10 | 38,62 | -1,48% | - |
| 25.05.2026 | 39,62 | 39,63 | 38,76 | 39,20 | -2,12% | 7.200,00 |
| 22.05.2026 | 39,55 | 40,39 | 38,65 | 40,05 | 1,57% | 38.367,00 |
| 21.05.2026 | 40,69 | 41,33 | 39,31 | 39,43 | -3,83% | - |
| 20.05.2026 | 36,46 | 41,26 | 36,40 | 41,00 | 12,45% | - |
| 19.05.2026 | 35,91 | 37,02 | 35,58 | 36,46 | 1,25% | - |
| 18.05.2026 | 34,04 | 36,29 | 33,29 | 36,01 | 2,42% | - |
| 15.05.2026 | 34,92 | 35,58 | 34,20 | 35,16 | 0,40% | - |
| 14.05.2026 | 34,63 | 35,58 | 33,92 | 35,02 | 0,92% | - |
| 13.05.2026 | 34,25 | 35,10 | 34,15 | 34,70 | 1,34% | 3.840,00 |
| 12.05.2026 | 34,33 | 34,56 | 33,74 | 34,24 | -0,20% | - |
| 11.05.2026 | 34,09 | 34,79 | 33,99 | 34,31 | 0,35% | - |
| 08.05.2026 | 33,95 | 34,56 | 33,43 | 34,19 | 0,83% | - |
| 07.05.2026 | 33,28 | 34,25 | 31,88 | 33,91 | 2,02% | - |
| 06.05.2026 | 34,20 | 34,20 | 32,39 | 33,24 | -2,89% | - |
| 05.05.2026 | 33,80 | 34,35 | 33,74 | 34,23 | 1,51% | - |
| 04.05.2026 | 33,35 | 34,00 | 32,95 | 33,72 | 2,62% | - |
| 30.04.2026 | 33,02 | 33,41 | 32,52 | 32,86 | -0,99% | 15.400,00 |
| 29.04.2026 | 32,95 | 33,57 | 32,84 | 33,19 | 1,07% | 940,00 |
| 28.04.2026 | 32,44 | 33,20 | 32,10 | 32,84 | 1,33% | - |
| 27.04.2026 | 32,01 | 32,62 | 31,51 | 32,41 | 0,90% | 270,00 |
| 24.04.2026 | 31,33 | 32,13 | 31,03 | 32,12 | 2,46% | 560,00 |
| 23.04.2026 | 30,70 | 31,71 | 30,60 | 31,35 | 1,65% | - |
| 22.04.2026 | 30,63 | 31,56 | 29,63 | 30,84 | 1,75% | 1.188,00 |
| 21.04.2026 | 31,36 | 31,91 | 30,08 | 30,31 | -3,19% | - |
| 20.04.2026 | 30,64 | 31,47 | 29,80 | 31,31 | 2,25% | - |
| 17.04.2026 | 30,11 | 31,09 | 29,60 | 30,62 | 2,68% | - |
| 16.04.2026 | 30,20 | 30,44 | 29,64 | 29,82 | -1,23% | - |
| 15.04.2026 | 29,33 | 30,25 | 29,21 | 30,19 | 2,93% | - |
| 14.04.2026 | 30,14 | 30,41 | 29,26 | 29,33 | -2,78% | - |
| 13.04.2026 | 29,26 | 30,55 | 29,26 | 30,17 | 2,69% | - |
| 10.04.2026 | 29,86 | 29,93 | 29,08 | 29,38 | -1,57% | 18.000,00 |
| 09.04.2026 | 29,98 | 30,73 | 29,71 | 29,85 | -0,50% | 8.660,00 |
| 08.04.2026 | 29,82 | 30,26 | 26,86 | 30,00 | 2,04% | - |
| 07.04.2026 | 29,91 | 30,14 | 29,30 | 29,40 | -2,02% | - |
| 02.04.2026 | 28,79 | 30,35 | 28,72 | 30,01 | 3,39% | 1.190,00 |
| 01.04.2026 | 29,63 | 29,87 | 28,91 | 29,02 | -1,88% | - |
| 31.03.2026 | 29,19 | 29,75 | 29,08 | 29,58 | 2,12% | - |
| 30.03.2026 | 29,03 | 29,52 | 28,59 | 28,96 | -0,03% | - |
| 27.03.2026 | 28,97 | 29,25 | 28,61 | 28,97 | 0,28% | - |
| 26.03.2026 | 29,10 | 29,85 | 28,83 | 28,89 | -1,42% | - |
| 25.03.2026 | 29,74 | 30,15 | 28,92 | 29,31 | -2,01% | 1.739,00 |
| 24.03.2026 | 28,74 | 30,03 | 28,64 | 29,91 | 4,16% | - |
| 23.03.2026 | 28,16 | 28,96 | 27,80 | 28,71 | 1,22% | - |
| 20.03.2026 | 29,23 | 29,67 | 28,30 | 28,37 | -2,73% | 3.600,00 |
| 19.03.2026 | 28,83 | 29,49 | 28,43 | 29,16 | 1,76% | 840,00 |
| 18.03.2026 | 27,66 | 28,78 | 27,66 | 28,66 | 4,20% | - |
| 17.03.2026 | 26,93 | 27,72 | 26,40 | 27,50 | 1,91% | - |
| 16.03.2026 | 25,67 | 27,04 | 25,48 | 26,99 | 5,87% | - |
| 13.03.2026 | 26,06 | 26,26 | 25,26 | 25,49 | -2,19% | - |
| 12.03.2026 | 27,51 | 27,57 | 26,02 | 26,06 | -5,34% | - |
| 11.03.2026 | 29,80 | 29,82 | 26,94 | 27,53 | -7,62% | 75.750,00 |
| 10.03.2026 | 29,15 | 30,18 | 28,50 | 29,80 | 0,88% | - |
| 09.03.2026 | 30,50 | 31,12 | 29,01 | 29,54 | 0,65% | 8.600,00 |
| 06.03.2026 | 30,69 | 30,97 | 28,97 | 29,35 | -4,19% | - |
| 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 |