97,150€
0,26%
Echtzeit-Aktienkurs Danaos Corp
Bid:
Ask:
Aktienkurse zur Danaos Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 97,58 | 97,68 | 97,33 | 97,33 | 0,44% | - |
| 26.03.2026 | 96,90 | 96,90 | 96,90 | 96,90 | -3,29% | 13,00 |
| 25.03.2026 | 100,20 | 100,20 | 100,20 | 100,20 | 1,88% | 1,00 |
| 24.03.2026 | 98,33 | 98,60 | 98,00 | 98,35 | -0,25% | - |
| 23.03.2026 | 98,60 | 98,60 | 98,60 | 98,60 | 1,23% | 7,00 |
| 20.03.2026 | 97,00 | 97,40 | 96,50 | 97,40 | -1,69% | 364,00 |
| 19.03.2026 | 99,58 | 99,60 | 98,98 | 99,08 | 1,51% | - |
| 18.03.2026 | 97,60 | 97,60 | 97,60 | 97,60 | 1,09% | 98,00 |
| 17.03.2026 | 95,45 | 96,55 | 95,45 | 96,55 | 2,01% | 12,00 |
| 16.03.2026 | 94,65 | 94,65 | 94,65 | 94,65 | 1,61% | 6,00 |
| 13.03.2026 | 94,40 | 94,40 | 93,15 | 93,15 | -3,77% | 124,00 |
| 12.03.2026 | 96,80 | 96,80 | 96,80 | 96,80 | -1,35% | 10,00 |
| 11.03.2026 | 97,25 | 99,28 | 96,23 | 98,13 | 0,80% | - |
| 10.03.2026 | 97,35 | 97,35 | 97,35 | 97,35 | 1,56% | 3,00 |
| 09.03.2026 | 94,25 | 95,85 | 94,25 | 95,85 | 0,58% | 61,00 |
| 06.03.2026 | 96,90 | 96,90 | 95,30 | 95,30 | -2,61% | 266,00 |
| 05.03.2026 | 97,80 | 97,85 | 97,80 | 97,85 | 0,93% | 14,00 |
| 04.03.2026 | 98,75 | 99,38 | 96,28 | 96,95 | -2,07% | - |
| 03.03.2026 | 100,80 | 100,80 | 98,95 | 99,00 | -6,60% | 3.612,00 |
| 02.03.2026 | 104,00 | 106,00 | 104,00 | 106,00 | 6,53% | 182,00 |
| 27.02.2026 | 97,45 | 99,50 | 97,45 | 99,50 | 0,45% | 55,00 |
| 26.02.2026 | 97,90 | 99,05 | 97,90 | 99,05 | 4,84% | 128,00 |
| 25.02.2026 | 94,53 | 94,53 | 94,45 | 94,48 | 2,63% | - |
| 24.02.2026 | 92,05 | 92,05 | 92,05 | 92,05 | -1,02% | 50,00 |
| 23.02.2026 | 92,80 | 93,00 | 92,80 | 93,00 | 0,65% | 86,00 |
| 20.02.2026 | 92,40 | 92,40 | 92,40 | 92,40 | 1,43% | 488,00 |
| 19.02.2026 | 91,10 | 91,10 | 91,10 | 91,10 | 0,00% | 1,00 |
| 18.02.2026 | 90,40 | 91,10 | 89,10 | 91,10 | 0,72% | 1.042,00 |
| 17.02.2026 | 89,85 | 90,45 | 89,30 | 90,45 | 0,28% | 377,00 |
| 16.02.2026 | 91,90 | 91,90 | 88,00 | 90,20 | 2,85% | 1.615,00 |
| 13.02.2026 | 89,05 | 89,05 | 87,70 | 87,70 | -0,06% | 99,00 |
| 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% | - |