33,945€
2,15%
Echtzeit-Aktienkurs Dorian LPG Ltd.
Bid:
Ask:
Aktienkurse zur Dorian LPG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.02.2026 | 27,81 | 27,81 | 26,83 | 27,11 | -1,24% | 33.918,00 |
| 11.02.2026 | 26,58 | 27,61 | 26,49 | 27,45 | 3,23% | 440,00 |
| 10.02.2026 | 26,71 | 26,78 | 26,06 | 26,59 | -0,24% | 320,00 |
| 09.02.2026 | 26,74 | 26,98 | 26,45 | 26,65 | -2,72% | 406,00 |
| 06.02.2026 | 25,47 | 27,94 | 25,25 | 27,40 | 7,43% | 1.326,00 |
| 05.02.2026 | 25,18 | 25,72 | 24,54 | 25,50 | 1,19% | - |
| 04.02.2026 | 25,65 | 25,94 | 25,04 | 25,20 | -1,89% | 1.010,00 |
| 03.02.2026 | 25,28 | 25,93 | 25,17 | 25,69 | 1,48% | 6.410,00 |
| 02.02.2026 | 24,70 | 25,46 | 24,43 | 25,31 | 1,73% | 890,00 |
| 30.01.2026 | 24,77 | 25,30 | 24,34 | 24,88 | 0,14% | 1.490,00 |
| 29.01.2026 | 24,12 | 24,95 | 24,12 | 24,85 | 2,64% | 521,00 |
| 28.01.2026 | 23,47 | 24,58 | 23,35 | 24,21 | 4,29% | 1.317,00 |
| 27.01.2026 | 22,98 | 23,55 | 22,80 | 23,21 | 1,09% | 4.275,00 |
| 26.01.2026 | 23,17 | 23,72 | 22,87 | 22,96 | -1,31% | 207,00 |
| 23.01.2026 | 23,91 | 24,13 | 23,25 | 23,27 | -2,49% | 1.495,00 |
| 22.01.2026 | 24,50 | 24,58 | 23,37 | 23,86 | -2,59% | 399,00 |
| 21.01.2026 | 24,38 | 24,62 | 24,17 | 24,50 | 0,68% | 30,00 |
| 20.01.2026 | 24,18 | 24,57 | 23,90 | 24,33 | 0,14% | 557,00 |
| 19.01.2026 | 24,32 | 24,38 | 24,27 | 24,30 | -1,08% | - |
| 16.01.2026 | 25,22 | 25,32 | 24,50 | 24,56 | -2,48% | 204,00 |
| 15.01.2026 | 24,88 | 25,21 | 24,52 | 25,19 | 1,19% | 1,00 |
| 14.01.2026 | 24,66 | 25,21 | 24,53 | 24,89 | 1,04% | 14,00 |
| 13.01.2026 | 24,18 | 24,98 | 24,13 | 24,64 | 1,88% | 2.477,00 |
| 12.01.2026 | 23,59 | 24,40 | 23,40 | 24,18 | 2,50% | 864,00 |
| 09.01.2026 | 23,85 | 23,93 | 23,12 | 23,59 | -1,44% | 865,00 |
| 08.01.2026 | 23,86 | 24,34 | 23,38 | 23,94 | -0,15% | 1.408,00 |
| 07.01.2026 | 22,75 | 24,01 | 22,69 | 23,97 | 5,36% | 1.604,00 |
| 06.01.2026 | 21,28 | 23,53 | 21,25 | 22,75 | 6,81% | 416,00 |
| 05.01.2026 | 21,21 | 21,92 | 21,09 | 21,30 | 1,04% | 390,00 |
| 02.01.2026 | 20,72 | 21,25 | 20,52 | 21,08 | 2,18% | 375,00 |
| 30.12.2025 | 20,51 | 20,63 | 20,51 | 20,63 | 0,51% | 63,00 |
| 29.12.2025 | 20,69 | 20,77 | 20,47 | 20,53 | 0,98% | 216,00 |
| 23.12.2025 | 20,67 | 20,72 | 20,33 | 20,33 | -1,86% | 525,00 |
| 22.12.2025 | 20,97 | 21,17 | 20,58 | 20,71 | -1,22% | 193,00 |
| 19.12.2025 | 21,36 | 21,64 | 20,93 | 20,97 | -1,94% | 700,00 |
| 18.12.2025 | 21,40 | 21,52 | 21,11 | 21,38 | -0,21% | - |
| 17.12.2025 | 21,34 | 21,55 | 21,00 | 21,43 | 1,40% | - |
| 16.12.2025 | 21,16 | 21,26 | 20,97 | 21,13 | -0,68% | 58,00 |
| 15.12.2025 | 20,96 | 21,44 | 20,91 | 21,28 | 1,94% | 114,00 |
| 12.12.2025 | 20,69 | 21,08 | 20,65 | 20,87 | 1,02% | 288,00 |
| 11.12.2025 | 20,77 | 20,83 | 20,33 | 20,66 | -0,74% | 429,00 |
| 10.12.2025 | 21,02 | 21,23 | 20,53 | 20,82 | -1,02% | 1.614,00 |
| 09.12.2025 | 21,10 | 21,24 | 20,97 | 21,03 | -0,43% | - |
| 08.12.2025 | 21,45 | 21,99 | 21,06 | 21,12 | -1,49% | 768,00 |
| 05.12.2025 | 21,48 | 21,71 | 21,34 | 21,44 | -0,21% | 1.825,00 |