88,125€
0,43%
Echtzeit-Aktienkurs Danaos Corp
Bid:
Ask:
Aktienkurse zur Danaos Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 88,48 | 89,05 | 88,25 | 88,35 | 0,68% | 60,00 |
| 12.02.2026 | 90,25 | 90,60 | 87,75 | 87,75 | -1,40% | 171,00 |
| 11.02.2026 | 88,28 | 89,48 | 88,20 | 89,00 | 0,14% | - |
| 10.02.2026 | 86,48 | 90,00 | 86,43 | 88,88 | 2,75% | - |
| 09.02.2026 | 86,50 | 86,50 | 86,50 | 86,50 | 1,32% | 4,00 |
| 06.02.2026 | 85,05 | 85,38 | 85,03 | 85,38 | 0,44% | - |
| 05.02.2026 | 85,00 | 85,00 | 85,00 | 85,00 | -0,23% | 1,00 |
| 04.02.2026 | 87,45 | 87,45 | 85,20 | 85,20 | -2,52% | 167,00 |
| 03.02.2026 | 87,40 | 87,40 | 87,40 | 87,40 | 0,23% | 12,00 |
| 02.02.2026 | 85,95 | 87,20 | 85,95 | 87,20 | 0,61% | 9,00 |
| 30.01.2026 | 87,25 | 87,70 | 86,65 | 86,68 | -0,12% | - |
| 29.01.2026 | 85,93 | 87,28 | 85,58 | 86,78 | 0,49% | - |
| 28.01.2026 | 85,90 | 86,35 | 85,90 | 86,35 | 1,65% | 14,00 |
| 27.01.2026 | 85,28 | 86,05 | 84,33 | 84,95 | -0,06% | - |
| 26.01.2026 | 85,00 | 85,00 | 85,00 | 85,00 | -2,13% | 1,00 |
| 23.01.2026 | 86,85 | 86,85 | 86,85 | 86,85 | 1,22% | 46,00 |
| 22.01.2026 | 86,70 | 86,85 | 85,80 | 85,80 | 0,44% | 426,00 |
| 21.01.2026 | 84,80 | 86,13 | 84,43 | 85,43 | 0,44% | - |
| 20.01.2026 | 84,13 | 85,50 | 83,23 | 85,05 | 0,47% | - |
| 19.01.2026 | 84,75 | 84,95 | 84,58 | 84,65 | -1,63% | - |
| 16.01.2026 | 87,45 | 87,50 | 86,03 | 86,05 | 0,47% | - |
| 15.01.2026 | 86,85 | 86,90 | 85,65 | 85,65 | -1,04% | 126,00 |
| 13.01.2026 | 86,55 | 86,55 | 86,55 | 86,55 | 2,61% | 75,00 |
| 12.01.2026 | 83,45 | 84,35 | 83,45 | 84,35 | -0,06% | 125,00 |
| 09.01.2026 | 84,40 | 84,40 | 84,40 | 84,40 | -0,41% | 50,00 |
| 08.01.2026 | 83,80 | 84,90 | 83,80 | 84,75 | 0,80% | - |
| 07.01.2026 | 82,05 | 84,40 | 82,03 | 84,08 | 3,99% | - |
| 06.01.2026 | 80,85 | 80,85 | 80,85 | 80,85 | 0,06% | 62,00 |
| 05.01.2026 | 81,10 | 81,80 | 80,80 | 80,80 | 1,64% | 1.220,00 |
| 02.01.2026 | 80,65 | 80,70 | 79,50 | 79,50 | -0,62% | 125,00 |
| 30.12.2025 | 80,35 | 80,35 | 80,00 | 80,00 | -1,11% | 143,00 |
| 29.12.2025 | 80,85 | 80,90 | 80,85 | 80,90 | 0,56% | 30,00 |
| 23.12.2025 | 80,20 | 80,88 | 79,98 | 80,45 | -0,12% | - |
| 22.12.2025 | 78,78 | 81,05 | 78,55 | 80,55 | 0,00% | - |
| 19.12.2025 | 80,55 | 80,55 | 80,55 | 80,55 | 0,56% | 1.238,00 |
| 18.12.2025 | 80,10 | 80,10 | 80,10 | 80,10 | 0,31% | 121,00 |
| 17.12.2025 | 79,85 | 79,85 | 79,85 | 79,85 | -0,65% | 360,00 |
| 16.12.2025 | 80,40 | 80,88 | 79,83 | 80,38 | -0,46% | - |
| 15.12.2025 | 80,75 | 80,75 | 80,75 | 80,75 | 1,16% | 1,00 |
| 12.12.2025 | 80,28 | 80,70 | 79,03 | 79,83 | -0,72% | - |
| 11.12.2025 | 80,40 | 80,40 | 80,40 | 80,40 | -2,07% | 20,00 |
| 10.12.2025 | 82,10 | 82,10 | 82,10 | 82,10 | -1,94% | 6,00 |
| 09.12.2025 | 83,70 | 83,73 | 83,70 | 83,73 | -0,83% | - |
| 08.12.2025 | 84,15 | 85,65 | 83,90 | 84,43 | 0,63% | - |
| 05.12.2025 | 83,90 | 84,50 | 83,45 | 83,90 | 1,70% | - |
| 03.12.2025 | 82,50 | 82,50 | 82,50 | 82,50 | 0,06% | 727,00 |
| 02.12.2025 | 82,45 | 82,45 | 82,45 | 82,45 | -2,37% | 1,00 |
| 01.12.2025 | 84,25 | 84,45 | 84,25 | 84,45 | -0,35% | 21,00 |
| 28.11.2025 | 84,75 | 84,75 | 84,75 | 84,75 | 1,44% | 59,00 |
| 27.11.2025 | 83,55 | 83,55 | 83,55 | 83,55 | -1,01% | 31,00 |
| 26.11.2025 | 84,40 | 84,40 | 84,40 | 84,40 | 0,57% | 20,00 |
| 25.11.2025 | 83,90 | 84,30 | 83,00 | 83,93 | 0,87% | - |
| 24.11.2025 | 83,20 | 83,20 | 83,20 | 83,20 | 2,62% | 18,00 |
| 21.11.2025 | 80,83 | 81,90 | 80,45 | 81,08 | -1,10% | - |
| 20.11.2025 | 82,58 | 83,15 | 81,90 | 81,98 | -0,94% | - |
| 19.11.2025 | 83,30 | 83,30 | 82,75 | 82,75 | -0,78% | 32,00 |
| 18.11.2025 | 82,40 | 83,40 | 82,40 | 83,40 | 2,65% | 55,00 |
| 17.11.2025 | 81,75 | 81,75 | 81,25 | 81,25 | -0,67% | 51,00 |
| 14.11.2025 | 81,05 | 81,80 | 81,05 | 81,80 | 0,21% | 30,00 |
| 13.11.2025 | 82,38 | 82,40 | 81,30 | 81,63 | -0,61% | - |
| 12.11.2025 | 81,65 | 82,33 | 81,20 | 82,13 | 0,52% | - |
| 11.11.2025 | 81,95 | 82,13 | 80,90 | 81,70 | 0,93% | - |
| 10.11.2025 | 80,95 | 80,95 | 80,95 | 80,95 | 1,66% | 31,00 |
| 07.11.2025 | 80,28 | 80,30 | 78,98 | 79,63 | 0,47% | - |
| 06.11.2025 | 79,25 | 79,25 | 79,25 | 79,25 | 1,02% | 58,00 |
| 05.11.2025 | 77,65 | 78,45 | 77,65 | 78,45 | 0,26% | 6,00 |
| 04.11.2025 | 78,40 | 79,48 | 77,73 | 78,25 | -2,43% | - |
| 03.11.2025 | 79,35 | 80,20 | 79,35 | 80,20 | 3,22% | 351,00 |
| 31.10.2025 | 77,70 | 77,70 | 77,65 | 77,70 | 0,36% | - |
| 30.10.2025 | 77,33 | 77,48 | 77,28 | 77,43 | -0,35% | - |
| 29.10.2025 | 77,70 | 77,70 | 77,70 | 77,70 | 1,83% | 2,00 |
| 28.10.2025 | 76,00 | 76,30 | 76,00 | 76,30 | 1,06% | 60,00 |
| 27.10.2025 | 75,50 | 75,50 | 75,50 | 75,50 | 0,17% | 22,00 |
| 24.10.2025 | 75,35 | 75,43 | 75,08 | 75,38 | 1,58% | - |
| 23.10.2025 | 74,20 | 74,20 | 74,20 | 74,20 | -0,67% | 5,00 |
| 22.10.2025 | 74,10 | 75,03 | 73,95 | 74,70 | 1,98% | - |
| 21.10.2025 | 73,25 | 73,25 | 73,25 | 73,25 | -1,21% | 5,00 |
| 20.10.2025 | 74,15 | 74,15 | 74,15 | 74,15 | 0,44% | 50,00 |
| 17.10.2025 | 73,10 | 74,23 | 72,68 | 73,83 | -1,14% | - |
| 16.10.2025 | 73,68 | 74,80 | 73,00 | 74,68 | 2,29% | - |
| 15.10.2025 | 72,85 | 73,00 | 72,85 | 73,00 | 0,62% | 42,00 |
| 14.10.2025 | 72,55 | 72,55 | 72,55 | 72,55 | -2,16% | 2,00 |
| 13.10.2025 | 73,80 | 74,15 | 73,80 | 74,15 | -0,07% | 122,00 |
| 10.10.2025 | 74,20 | 74,20 | 74,20 | 74,20 | 0,13% | 40,00 |
| 09.10.2025 | 75,30 | 75,30 | 74,10 | 74,10 | -0,94% | 177,00 |
| 08.10.2025 | 74,80 | 74,80 | 74,80 | 74,80 | -0,17% | 22,00 |
| 07.10.2025 | 75,55 | 76,08 | 74,50 | 74,93 | -0,76% | - |
| 06.10.2025 | 75,50 | 75,50 | 75,50 | 75,50 | 0,67% | 110,00 |
| 03.10.2025 | 75,20 | 75,20 | 75,00 | 75,00 | -1,06% | 785,00 |
| 02.10.2025 | 75,55 | 75,80 | 75,55 | 75,80 | -0,46% | 65,00 |
| 01.10.2025 | 76,40 | 76,40 | 76,15 | 76,15 | -0,23% | 3,00 |
| 30.09.2025 | 76,68 | 77,13 | 76,13 | 76,33 | -0,62% | - |
| 29.09.2025 | 78,58 | 78,90 | 76,63 | 76,80 | -2,41% | - |
| 26.09.2025 | 79,63 | 80,00 | 78,55 | 78,70 | -1,16% | - |
| 25.09.2025 | 79,30 | 79,98 | 79,00 | 79,63 | 0,47% | - |
| 24.09.2025 | 78,65 | 79,78 | 78,60 | 79,25 | 0,60% | - |
| 23.09.2025 | 78,63 | 79,23 | 78,28 | 78,78 | 0,29% | - |
| 22.09.2025 | 78,75 | 79,23 | 78,25 | 78,55 | -0,29% | - |
| 19.09.2025 | 80,25 | 80,68 | 77,83 | 78,78 | -2,32% | - |
| 18.09.2025 | 81,15 | 81,15 | 80,65 | 80,65 | 0,50% | 170,00 |