33,680€
-5,66%
Echtzeit-Aktienkurs Dorian LPG Ltd.
Bid:
Ask:
Aktienkurse zur Dorian LPG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 35,70 | 35,83 | 33,13 | 33,59 | -5,62% | - |
| 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 |
| 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% | - |