47,840€
0,42%
Echtzeit-Aktienkurs DORIAN LPG Ltd
Bid:
Ask:
Aktienkurse zur DORIAN LPG Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 47,78 | 48,50 | 47,30 | 47,91 | 0,15% | - |
| 28.09.2026 | 46,91 | 49,01 | 46,76 | 47,84 | 2,03% | - |
| 25.09.2026 | 47,59 | 47,90 | 46,37 | 46,89 | -1,33% | - |
| 24.09.2026 | 46,59 | 48,44 | 46,06 | 47,52 | 1,76% | - |
| 23.09.2026 | 47,02 | 47,35 | 45,75 | 46,70 | -0,17% | - |
| 22.09.2026 | 49,68 | 49,76 | 46,76 | 46,78 | -5,30% | 11.220,00 |
| 21.09.2026 | 50,55 | 51,30 | 49,18 | 49,40 | -2,47% | - |
| 18.09.2026 | 51,50 | 51,73 | 49,97 | 50,65 | -0,30% | 2.145,00 |
| 17.09.2026 | 50,78 | 52,23 | 50,24 | 50,80 | 0,64% | 2.138,00 |
| 16.09.2026 | 49,64 | 51,35 | 48,50 | 50,48 | 2,55% | 1.800,00 |
| 15.09.2026 | 47,87 | 49,31 | 47,63 | 49,22 | 2,65% | 2.500,00 |
| 14.09.2026 | 47,41 | 48,51 | 47,19 | 47,95 | 0,74% | 1.750,00 |
| 11.09.2026 | 47,05 | 47,70 | 46,77 | 47,60 | 1,58% | - |
| 10.09.2026 | 46,26 | 47,14 | 45,67 | 46,86 | 1,67% | - |
| 09.09.2026 | 46,30 | 47,12 | 45,22 | 46,09 | 0,11% | 240,00 |
| 08.09.2026 | 47,37 | 48,75 | 45,24 | 46,04 | -1,79% | - |
| 07.09.2026 | 47,25 | 48,19 | 46,88 | 46,88 | -1,43% | - |
| 04.09.2026 | 45,76 | 47,58 | 45,57 | 47,56 | 3,21% | - |
| 03.09.2026 | 45,03 | 46,27 | 44,69 | 46,08 | 2,26% | - |
| 02.09.2026 | 43,90 | 45,25 | 43,30 | 45,06 | 2,62% | - |
| 01.09.2026 | 43,17 | 44,67 | 42,84 | 43,91 | 2,09% | - |
| 31.08.2026 | 42,85 | 43,65 | 42,39 | 43,01 | 0,19% | - |
| 28.08.2026 | 42,32 | 43,21 | 42,13 | 42,93 | 1,44% | 1.505,00 |
| 27.08.2026 | 41,25 | 42,86 | 41,24 | 42,32 | 2,97% | - |
| 26.08.2026 | 43,55 | 43,75 | 40,81 | 41,10 | -5,56% | - |
| 25.08.2026 | 44,05 | 44,21 | 43,14 | 43,52 | -1,16% | - |
| 24.08.2026 | 43,75 | 44,36 | 43,28 | 44,03 | 0,30% | - |
| 21.08.2026 | 42,49 | 44,59 | 42,25 | 43,90 | 3,44% | - |
| 20.08.2026 | 42,32 | 43,10 | 41,86 | 42,44 | -0,16% | - |
| 19.08.2026 | 42,03 | 42,88 | 41,22 | 42,51 | 0,95% | - |
| 18.08.2026 | 41,78 | 42,30 | 41,31 | 42,11 | 0,65% | 650,00 |
| 17.08.2026 | 40,87 | 42,39 | 40,72 | 41,84 | 2,22% | - |
| 14.08.2026 | 39,58 | 40,93 | 39,01 | 40,93 | 3,38% | 19.195,00 |
| 13.08.2026 | 38,83 | 40,35 | 38,37 | 39,59 | 1,93% | 8.100,00 |
| 12.08.2026 | 37,11 | 39,09 | 37,09 | 38,84 | 4,18% | 11.100,00 |
| 11.08.2026 | 38,50 | 38,80 | 36,53 | 37,28 | -3,22% | - |
| 10.08.2026 | 39,60 | 40,14 | 38,39 | 38,52 | -2,56% | 550,00 |
| 07.08.2026 | 38,45 | 39,63 | 38,35 | 39,53 | 2,89% | - |
| 06.08.2026 | 37,37 | 38,86 | 37,34 | 38,42 | 3,09% | - |
| 05.08.2026 | 37,87 | 39,99 | 37,03 | 37,27 | -1,25% | 8.320,00 |
| 04.08.2026 | 40,25 | 40,40 | 37,74 | 37,74 | -5,48% | - |
| 03.08.2026 | 41,38 | 41,50 | 39,75 | 39,93 | -2,89% | - |
| 31.07.2026 | 40,61 | 41,12 | 39,97 | 41,12 | 2,42% | - |
| 30.07.2026 | 39,92 | 40,32 | 39,38 | 40,15 | 0,60% | - |
| 29.07.2026 | 38,96 | 40,44 | 38,60 | 39,91 | 2,28% | - |
| 28.07.2026 | 38,65 | 40,56 | 38,53 | 39,02 | 1,46% | 170,00 |
| 27.07.2026 | 39,60 | 39,60 | 37,53 | 38,46 | -3,51% | 13.045,00 |
| 24.07.2026 | 40,09 | 40,68 | 39,46 | 39,86 | -0,60% | 86,00 |
| 23.07.2026 | 38,38 | 40,17 | 38,26 | 40,10 | 4,21% | 68,00 |
| 22.07.2026 | 38,93 | 39,29 | 38,41 | 38,48 | -1,21% | - |
| 21.07.2026 | 37,65 | 39,57 | 36,55 | 38,95 | 3,26% | - |
| 20.07.2026 | 35,61 | 38,09 | 35,59 | 37,72 | 5,27% | - |
| 17.07.2026 | 35,84 | 37,80 | 35,04 | 35,83 | -0,72% | - |
| 16.07.2026 | 36,68 | 37,63 | 35,88 | 36,09 | -1,07% | - |
| 15.07.2026 | 36,43 | 36,67 | 35,49 | 36,48 | 0,14% | - |
| 14.07.2026 | 35,20 | 36,63 | 34,92 | 36,43 | 3,38% | - |
| 13.07.2026 | 34,98 | 35,91 | 34,98 | 35,24 | 0,51% | - |
| 10.07.2026 | 33,78 | 35,08 | 33,57 | 35,06 | 3,64% | - |
| 09.07.2026 | 35,70 | 35,83 | 33,13 | 33,83 | -4,95% | - |
| 08.07.2026 | 34,20 | 35,73 | 33,80 | 35,59 | 4,00% | - |
| 07.07.2026 | 33,05 | 34,26 | 32,22 | 34,22 | 3,70% | 55.000,00 |
| 06.07.2026 | 31,55 | 33,80 | 31,11 | 33,00 | 4,70% | 27.000,00 |
| 03.07.2026 | 31,52 | 31,55 | 31,38 | 31,52 | 0,00% | 3.700,00 |
| 02.07.2026 | 30,87 | 32,46 | 30,75 | 31,52 | 2,04% | 570,00 |
| 01.07.2026 | 30,40 | 31,51 | 30,22 | 30,89 | 1,41% | 720,00 |
| 30.06.2026 | 30,97 | 31,31 | 30,26 | 30,46 | -1,26% | - |
| 29.06.2026 | 32,00 | 32,25 | 30,58 | 30,85 | -2,56% | - |
| 26.06.2026 | 32,51 | 32,59 | 30,60 | 31,66 | -2,61% | - |
| 25.06.2026 | 34,94 | 35,68 | 32,28 | 32,51 | -7,51% | 12.150,00 |
| 24.06.2026 | 35,69 | 35,98 | 34,70 | 35,15 | -1,51% | - |
| 23.06.2026 | 34,90 | 35,88 | 34,54 | 35,69 | 2,03% | - |
| 22.06.2026 | 34,47 | 35,63 | 33,96 | 34,98 | 3,19% | - |
| 19.06.2026 | 34,51 | 34,54 | 33,90 | 33,90 | -0,59% | - |
| 18.06.2026 | 34,90 | 35,14 | 33,53 | 34,10 | -2,07% | - |
| 17.06.2026 | 35,64 | 35,72 | 34,61 | 34,82 | -2,30% | - |
| 16.06.2026 | 37,16 | 37,25 | 35,07 | 35,64 | -4,09% | - |
| 15.06.2026 | 39,29 | 39,81 | 36,54 | 37,16 | -4,82% | 3.240,00 |
| 12.06.2026 | 37,68 | 39,06 | 37,20 | 39,04 | 3,86% | 11.800,00 |
| 11.06.2026 | 37,68 | 38,77 | 37,41 | 37,59 | 0,05% | 4.185,00 |
| 10.06.2026 | 37,71 | 38,37 | 36,31 | 37,57 | -0,08% | 20.280,00 |
| 09.06.2026 | 37,47 | 38,03 | 36,91 | 37,60 | 0,40% | - |
| 08.06.2026 | 35,95 | 37,59 | 35,81 | 37,45 | 3,80% | - |
| 05.06.2026 | 34,87 | 36,57 | 34,53 | 36,08 | 3,62% | - |
| 04.06.2026 | 35,12 | 35,49 | 34,65 | 34,82 | -0,97% | - |
| 03.06.2026 | 35,16 | 35,55 | 34,89 | 35,16 | 0,06% | 3.600,00 |
| 02.06.2026 | 35,36 | 36,00 | 34,24 | 35,14 | -1,10% | - |
| 01.06.2026 | 35,03 | 35,97 | 34,24 | 35,53 | 3,02% | - |
| 29.05.2026 | 35,84 | 35,88 | 34,38 | 34,49 | -3,69% | 1.954,00 |
| 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 |