46,605€
-0,60%
Echtzeit-Aktienkurs DORIAN LPG Ltd
Bid:
Ask:
Aktienkurse zur DORIAN LPG Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 46,81 | 47,40 | 45,78 | 46,61 | -0,60% | 1.002,00 |
| 19.10.2026 | 47,80 | 48,79 | 46,17 | 46,89 | -1,72% | 2.376,00 |
| 16.10.2026 | 47,82 | 48,74 | 47,36 | 47,71 | -0,34% | 615,00 |
| 15.10.2026 | 47,68 | 48,13 | 47,60 | 47,87 | -3,24% | 4,00 |
| 14.10.2026 | 52,13 | 52,65 | 48,35 | 49,48 | -4,31% | 1.072,00 |
| 13.10.2026 | 52,03 | 52,55 | 51,43 | 51,71 | -1,65% | 324,00 |
| 12.10.2026 | 51,67 | 53,43 | 51,30 | 52,58 | 2,12% | 525,00 |
| 09.10.2026 | 51,90 | 52,63 | 51,13 | 51,49 | -0,75% | 366,00 |
| 08.10.2026 | 50,07 | 52,30 | 49,86 | 51,88 | 3,34% | 361,00 |
| 07.10.2026 | 50,21 | 51,55 | 50,09 | 50,20 | 0,13% | 264,00 |
| 06.10.2026 | 51,53 | 51,60 | 49,08 | 50,14 | -3,17% | 538,00 |
| 05.10.2026 | 50,78 | 52,16 | 49,22 | 51,78 | 1,87% | 302,00 |
| 02.10.2026 | 50,42 | 51,10 | 48,72 | 50,83 | 0,97% | 411,00 |
| 01.10.2026 | 48,78 | 50,50 | 47,91 | 50,34 | 4,93% | 524,00 |
| 30.09.2026 | 47,98 | 49,38 | 47,40 | 47,97 | 0,27% | 560,00 |
| 29.09.2026 | 47,80 | 48,49 | 47,03 | 47,84 | 0,04% | 199,00 |
| 28.09.2026 | 46,91 | 49,00 | 46,80 | 47,82 | 1,96% | 1.902,00 |
| 25.09.2026 | 47,55 | 47,90 | 46,43 | 46,90 | -1,35% | 370,00 |
| 24.09.2026 | 46,57 | 48,46 | 46,08 | 47,54 | 1,73% | 151,00 |
| 23.09.2026 | 46,74 | 47,25 | 45,73 | 46,73 | -0,04% | 423,00 |
| 22.09.2026 | 49,71 | 49,76 | 46,75 | 46,75 | -5,33% | 1.144,00 |
| 21.09.2026 | 50,73 | 51,40 | 49,06 | 49,38 | -2,57% | 83,00 |
| 18.09.2026 | 51,48 | 51,73 | 49,97 | 50,69 | -0,19% | 930,00 |
| 17.09.2026 | 50,72 | 52,20 | 50,21 | 50,78 | 0,55% | 1.608,00 |
| 16.09.2026 | 49,64 | 51,36 | 48,46 | 50,50 | 2,42% | 1.793,00 |
| 15.09.2026 | 47,87 | 49,32 | 47,63 | 49,31 | 2,85% | - |
| 14.09.2026 | 47,41 | 48,37 | 47,17 | 47,94 | 0,59% | 470,00 |
| 11.09.2026 | 47,01 | 47,87 | 46,53 | 47,66 | 1,75% | 1.587,00 |
| 10.09.2026 | 46,28 | 47,18 | 45,49 | 46,84 | 1,57% | - |
| 09.09.2026 | 46,28 | 47,12 | 45,21 | 46,11 | 0,17% | 83,00 |
| 08.09.2026 | 47,91 | 48,94 | 45,23 | 46,04 | -1,87% | 1.043,00 |
| 07.09.2026 | 47,25 | 48,19 | 46,88 | 46,91 | -1,70% | 486,00 |
| 04.09.2026 | 45,76 | 47,73 | 45,62 | 47,73 | 3,60% | 1.215,00 |
| 03.09.2026 | 45,02 | 46,30 | 44,70 | 46,07 | 2,36% | 1.871,00 |
| 02.09.2026 | 43,89 | 45,25 | 43,42 | 45,00 | 2,62% | - |
| 01.09.2026 | 43,16 | 44,66 | 42,84 | 43,85 | 1,78% | 299,00 |
| 31.08.2026 | 42,87 | 43,65 | 41,64 | 43,09 | 0,20% | - |
| 28.08.2026 | 42,34 | 43,20 | 42,30 | 43,00 | 1,63% | 360,00 |
| 27.08.2026 | 41,38 | 42,86 | 41,32 | 42,31 | 2,96% | 503,00 |
| 26.08.2026 | 43,54 | 43,58 | 40,77 | 41,10 | -5,58% | 2.548,00 |
| 25.08.2026 | 44,05 | 44,33 | 43,13 | 43,52 | -1,10% | - |
| 24.08.2026 | 43,76 | 44,35 | 43,30 | 44,01 | 0,50% | 2.228,00 |
| 21.08.2026 | 42,49 | 44,58 | 42,25 | 43,79 | 3,00% | 4.424,00 |
| 20.08.2026 | 42,32 | 43,10 | 41,86 | 42,51 | 0,07% | - |
| 19.08.2026 | 42,06 | 42,88 | 41,00 | 42,48 | 24,01% | 2.010,00 |
| 05.05.2026 | 33,75 | 34,36 | 33,74 | 34,26 | 1,68% | 4.360,00 |
| 04.05.2026 | 33,35 | 34,00 | 32,91 | 33,69 | 2,49% | 366,00 |
| 30.04.2026 | 33,01 | 33,41 | 32,52 | 32,87 | -0,75% | 255,00 |
| 29.04.2026 | 32,94 | 33,65 | 32,85 | 33,12 | 0,89% | 640,00 |
| 28.04.2026 | 32,44 | 33,20 | 32,09 | 32,83 | 1,38% | 11.353,00 |
| 27.04.2026 | 32,03 | 32,61 | 31,65 | 32,38 | 0,81% | 871,00 |
| 24.04.2026 | 31,32 | 32,15 | 31,02 | 32,12 | 2,56% | 43.236,00 |
| 23.04.2026 | 30,71 | 31,71 | 30,67 | 31,32 | 1,48% | 463,00 |
| 22.04.2026 | 30,64 | 31,56 | 29,63 | 30,87 | 1,85% | 762,00 |
| 21.04.2026 | 31,38 | 31,92 | 30,08 | 30,30 | -3,19% | 10.606,00 |
| 20.04.2026 | 30,64 | 31,48 | 29,81 | 31,30 | 1,53% | 595,00 |
| 17.04.2026 | 30,12 | 31,09 | 29,53 | 30,83 | 3,02% | 2.254,00 |
| 16.04.2026 | 30,22 | 30,43 | 29,63 | 29,92 | -0,88% | 530,00 |
| 15.04.2026 | 29,33 | 30,24 | 29,33 | 30,19 | 2,95% | 314,00 |
| 14.04.2026 | 30,16 | 30,40 | 29,26 | 29,32 | -2,90% | 216,00 |
| 13.04.2026 | 29,28 | 30,55 | 29,26 | 30,20 | 2,27% | 326,00 |
| 10.04.2026 | 29,83 | 29,88 | 29,07 | 29,53 | -1,07% | - |
| 09.04.2026 | 29,98 | 30,72 | 29,71 | 29,85 | -0,51% | 624,00 |
| 08.04.2026 | 29,84 | 30,26 | 29,01 | 30,00 | 2,01% | 288,00 |
| 07.04.2026 | 29,91 | 30,15 | 29,30 | 29,41 | -1,94% | - |
| 02.04.2026 | 29,17 | 30,34 | 28,72 | 29,99 | 3,34% | 230,00 |
| 01.04.2026 | 29,68 | 29,86 | 28,91 | 29,02 | -2,24% | 126,00 |
| 31.03.2026 | 29,16 | 29,77 | 29,09 | 29,69 | 2,56% | - |
| 30.03.2026 | 29,05 | 29,56 | 28,59 | 28,95 | -0,07% | - |
| 27.03.2026 | 28,97 | 29,25 | 28,63 | 28,97 | 0,15% | - |
| 26.03.2026 | 29,08 | 29,85 | 28,58 | 28,93 | -0,99% | 604,00 |
| 25.03.2026 | 29,74 | 30,05 | 28,92 | 29,22 | -2,27% | 1.983,00 |
| 24.03.2026 | 28,75 | 30,03 | 28,64 | 29,90 | 4,16% | 1.354,00 |
| 23.03.2026 | 28,14 | 28,95 | 27,95 | 28,70 | 1,09% | 1.303,00 |
| 20.03.2026 | 29,23 | 29,76 | 28,29 | 28,39 | -2,54% | 1.834,00 |
| 19.03.2026 | 28,82 | 29,58 | 28,21 | 29,13 | 1,91% | 872,00 |
| 18.03.2026 | 27,68 | 28,78 | 27,66 | 28,59 | 3,91% | 461,00 |
| 17.03.2026 | 26,93 | 27,75 | 26,40 | 27,51 | 1,95% | 2.400,00 |
| 16.03.2026 | 25,67 | 28,26 | 25,49 | 26,99 | 5,78% | 1.744,00 |
| 13.03.2026 | 26,07 | 26,30 | 25,25 | 25,51 | -2,10% | 3.204,00 |
| 12.03.2026 | 27,52 | 27,64 | 26,03 | 26,06 | -4,53% | 1.041,00 |
| 11.03.2026 | 29,77 | 29,81 | 26,94 | 27,29 | -8,40% | 4.401,00 |
| 10.03.2026 | 29,50 | 30,48 | 28,51 | 29,80 | 1,01% | 504,00 |
| 09.03.2026 | 31,00 | 31,00 | 28,94 | 29,50 | 0,95% | 3.017,00 |
| 06.03.2026 | 30,68 | 30,97 | 28,96 | 29,22 | -4,54% | 2.485,00 |
| 05.03.2026 | 32,01 | 32,05 | 30,37 | 30,61 | -4,37% | 432,00 |
| 04.03.2026 | 31,12 | 32,22 | 30,75 | 32,01 | 2,43% | 207,00 |
| 03.03.2026 | 32,16 | 32,26 | 30,78 | 31,25 | -2,96% | 1.068,00 |
| 02.03.2026 | 32,05 | 33,50 | 31,36 | 32,20 | 2,94% | 662,00 |
| 27.02.2026 | 30,95 | 31,38 | 30,73 | 31,28 | 0,71% | 191,00 |
| 26.02.2026 | 30,56 | 31,18 | 30,32 | 31,06 | 1,36% | 836,00 |
| 25.02.2026 | 29,77 | 30,66 | 29,31 | 30,64 | 2,66% | 734,00 |
| 24.02.2026 | 29,48 | 30,23 | 29,37 | 29,85 | 1,46% | 395,00 |
| 23.02.2026 | 29,89 | 30,04 | 29,14 | 29,42 | -1,97% | 495,00 |
| 20.02.2026 | 29,96 | 30,19 | 29,70 | 30,01 | 0,53% | 582,00 |
| 19.02.2026 | 29,67 | 30,27 | 29,08 | 29,85 | -0,60% | 1.312,00 |
| 18.02.2026 | 28,88 | 30,32 | 28,84 | 30,03 | 4,15% | 400,00 |
| 17.02.2026 | 28,18 | 28,97 | 27,50 | 28,84 | 2,03% | 1.288,00 |
| 16.02.2026 | 28,20 | 28,35 | 28,16 | 28,26 | 0,30% | 15,00 |
| 13.02.2026 | 27,08 | 28,20 | 26,96 | 28,18 | 3,95% | 195,00 |