79,475€
-0,84%
Echtzeit-Aktienkurs Danaos Corp
Bid:
Ask:
Aktienkurse zur Danaos Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 79,05 | 80,00 | 78,60 | 79,58 | -0,72% | 1,00 |
| 01.08.2025 | 80,15 | 80,15 | 80,15 | 80,15 | -1,23% | 1,00 |
| 31.07.2025 | 81,15 | 81,15 | 81,15 | 81,15 | 0,90% | 62,00 |
| 30.07.2025 | 81,45 | 82,05 | 79,75 | 80,43 | -1,02% | - |
| 29.07.2025 | 80,65 | 81,25 | 79,90 | 81,25 | 1,09% | - |
| 28.07.2025 | 78,93 | 80,38 | 78,93 | 80,38 | 2,39% | - |
| 25.07.2025 | 78,68 | 79,00 | 78,18 | 78,50 | 0,13% | - |
| 24.07.2025 | 78,08 | 78,60 | 77,75 | 78,40 | 0,13% | - |
| 23.07.2025 | 77,05 | 78,83 | 76,88 | 78,30 | 1,69% | - |
| 22.07.2025 | 77,00 | 77,00 | 77,00 | 77,00 | 0,59% | 7,00 |
| 21.07.2025 | 77,00 | 77,00 | 76,55 | 76,55 | -1,07% | 109,00 |
| 18.07.2025 | 78,13 | 78,20 | 76,98 | 77,38 | -1,02% | - |
| 17.07.2025 | 76,08 | 78,40 | 76,03 | 78,18 | 3,68% | - |
| 16.07.2025 | 75,50 | 75,70 | 75,40 | 75,40 | -2,01% | 201,00 |
| 15.07.2025 | 76,95 | 76,95 | 76,95 | 76,95 | 0,42% | 1,00 |
| 14.07.2025 | 76,73 | 77,00 | 75,70 | 76,63 | -0,55% | - |
| 11.07.2025 | 75,90 | 77,28 | 75,55 | 77,05 | 1,12% | - |
| 10.07.2025 | 76,65 | 76,65 | 76,20 | 76,20 | 2,35% | 78,00 |
| 09.07.2025 | 76,35 | 76,83 | 73,80 | 74,45 | -2,49% | - |
| 08.07.2025 | 76,05 | 77,63 | 75,83 | 76,35 | 0,36% | - |
| 07.07.2025 | 74,45 | 76,75 | 74,45 | 76,08 | 3,01% | - |
| 04.07.2025 | 73,85 | 73,85 | 73,85 | 73,85 | -1,80% | 49,00 |
| 03.07.2025 | 75,20 | 75,20 | 75,20 | 75,20 | 2,38% | 4,00 |
| 02.07.2025 | 73,45 | 73,45 | 73,45 | 73,45 | 1,03% | 407,00 |
| 01.07.2025 | 73,55 | 73,55 | 72,65 | 72,70 | -0,82% | 801,00 |
| 30.06.2025 | 75,10 | 75,13 | 73,23 | 73,30 | -3,23% | - |
| 27.06.2025 | 75,75 | 75,75 | 75,75 | 75,75 | 1,95% | 4,00 |
| 26.06.2025 | 74,68 | 75,33 | 74,08 | 74,30 | -0,54% | - |
| 25.06.2025 | 73,85 | 75,15 | 73,75 | 74,70 | 1,29% | - |
| 24.06.2025 | 74,55 | 74,75 | 73,60 | 73,75 | -1,14% | - |
| 23.06.2025 | 74,60 | 74,60 | 74,60 | 74,60 | -1,45% | 20,00 |
| 20.06.2025 | 75,98 | 76,55 | 74,93 | 75,70 | 0,10% | - |
| 19.06.2025 | 76,40 | 76,43 | 75,63 | 75,63 | 0,03% | - |
| 18.06.2025 | 75,60 | 75,60 | 75,60 | 75,60 | 1,34% | 14,00 |
| 17.06.2025 | 73,40 | 74,60 | 73,40 | 74,60 | -2,10% | 11,00 |
| 16.06.2025 | 76,95 | 77,70 | 76,20 | 76,20 | -1,23% | 266,00 |
| 13.06.2025 | 74,25 | 77,48 | 74,08 | 77,15 | 2,87% | - |
| 12.06.2025 | 74,08 | 75,20 | 73,35 | 75,00 | 0,33% | - |
| 11.06.2025 | 74,48 | 75,45 | 74,05 | 74,75 | 0,07% | - |
| 10.06.2025 | 74,70 | 74,70 | 74,70 | 74,70 | -0,90% | 100,00 |
| 09.06.2025 | 75,95 | 76,23 | 75,35 | 75,38 | -1,08% | - |
| 06.06.2025 | 76,20 | 76,20 | 76,20 | 76,20 | 1,74% | 20,00 |
| 05.06.2025 | 74,35 | 75,63 | 73,83 | 74,90 | 0,60% | - |
| 04.06.2025 | 74,45 | 74,45 | 74,45 | 74,45 | 0,00% | 319,00 |
| 03.06.2025 | 74,45 | 74,45 | 74,45 | 74,45 | -0,20% | 432,00 |
| 02.06.2025 | 74,70 | 74,70 | 74,60 | 74,60 | -0,63% | 29,00 |
| 30.05.2025 | 74,50 | 75,65 | 73,80 | 75,08 | -0,63% | - |
| 29.05.2025 | 74,70 | 75,55 | 74,70 | 75,55 | 1,92% | 21,00 |
| 28.05.2025 | 74,30 | 74,73 | 73,73 | 74,13 | -0,40% | - |
| 27.05.2025 | 74,38 | 74,98 | 73,53 | 74,43 | -1,62% | - |
| 26.05.2025 | 75,65 | 75,65 | 75,65 | 75,65 | 1,71% | 1,00 |
| 23.05.2025 | 73,80 | 74,43 | 72,73 | 74,38 | 1,26% | - |
| 22.05.2025 | 73,45 | 73,45 | 73,45 | 73,45 | -1,84% | 8,00 |
| 21.05.2025 | 74,78 | 75,70 | 74,18 | 74,83 | -3,58% | - |
| 20.05.2025 | 77,60 | 77,60 | 77,60 | 77,60 | 1,04% | 91,00 |
| 19.05.2025 | 76,00 | 76,80 | 76,00 | 76,80 | -0,90% | 36,00 |
| 16.05.2025 | 77,50 | 77,50 | 77,50 | 77,50 | 2,18% | 25,00 |
| 15.05.2025 | 76,35 | 76,35 | 75,85 | 75,85 | -0,85% | 69,00 |
| 14.05.2025 | 74,05 | 76,50 | 74,05 | 76,50 | -2,86% | 176,00 |
| 13.05.2025 | 78,75 | 79,20 | 78,75 | 78,75 | 2,27% | 101,00 |
| 12.05.2025 | 77,10 | 77,10 | 77,00 | 77,00 | 5,12% | 158,00 |
| 09.05.2025 | 74,65 | 74,65 | 73,25 | 73,25 | -1,61% | 29,00 |
| 08.05.2025 | 71,83 | 74,63 | 71,45 | 74,45 | 4,64% | - |
| 07.05.2025 | 71,15 | 71,15 | 71,15 | 71,15 | 0,11% | 38,00 |
| 06.05.2025 | 72,28 | 72,68 | 71,05 | 71,08 | -2,64% | - |
| 05.05.2025 | 73,00 | 73,00 | 73,00 | 73,00 | 1,46% | 7,00 |
| 02.05.2025 | 71,25 | 71,95 | 71,25 | 71,95 | 0,42% | 201,00 |
| 30.04.2025 | 70,65 | 71,80 | 69,85 | 71,65 | 1,34% | - |
| 29.04.2025 | 70,28 | 71,05 | 69,98 | 70,70 | -0,77% | - |
| 28.04.2025 | 71,25 | 71,25 | 71,25 | 71,25 | 0,14% | 150,00 |
| 25.04.2025 | 71,15 | 71,15 | 71,15 | 71,15 | 0,64% | 15,00 |
| 24.04.2025 | 69,83 | 70,78 | 69,28 | 70,70 | 1,73% | - |
| 23.04.2025 | 69,50 | 69,50 | 69,50 | 69,50 | 4,43% | 6,00 |
| 22.04.2025 | 66,20 | 66,55 | 65,00 | 66,55 | -0,45% | 454,00 |
| 17.04.2025 | 67,25 | 68,15 | 66,85 | 66,85 | 0,07% | 237,00 |
| 16.04.2025 | 65,88 | 67,68 | 65,80 | 66,80 | -2,77% | - |
| 15.04.2025 | 68,70 | 68,70 | 68,70 | 68,70 | 0,96% | 1,00 |
| 14.04.2025 | 64,83 | 68,73 | 64,70 | 68,05 | 4,61% | - |
| 11.04.2025 | 61,65 | 65,73 | 59,68 | 65,05 | 1,96% | - |
| 10.04.2025 | 63,70 | 63,80 | 63,70 | 63,80 | 6,33% | 275,00 |
| 09.04.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -6,25% | 10,00 |
| 08.04.2025 | 63,70 | 64,45 | 63,70 | 64,00 | -0,47% | 154,00 |
| 07.04.2025 | 60,60 | 64,30 | 59,30 | 64,30 | -3,45% | 381,00 |
| 04.04.2025 | 66,55 | 66,60 | 66,55 | 66,60 | -0,89% | 50,00 |
| 03.04.2025 | 70,10 | 70,10 | 67,20 | 67,20 | -8,29% | 114,00 |
| 02.04.2025 | 73,60 | 73,73 | 72,45 | 73,28 | 1,07% | - |
| 01.04.2025 | 72,50 | 72,50 | 72,50 | 72,50 | 0,52% | 1,00 |
| 31.03.2025 | 73,15 | 73,30 | 71,00 | 72,13 | -1,60% | - |
| 28.03.2025 | 73,00 | 73,88 | 71,90 | 73,30 | 0,27% | - |
| 27.03.2025 | 74,93 | 75,05 | 72,58 | 73,10 | -2,44% | - |
| 26.03.2025 | 74,75 | 75,38 | 74,55 | 74,93 | 0,44% | - |
| 25.03.2025 | 74,75 | 74,75 | 74,60 | 74,60 | -1,65% | 41,00 |
| 24.03.2025 | 75,85 | 75,85 | 75,85 | 75,85 | -0,85% | 1,00 |
| 21.03.2025 | 77,45 | 77,45 | 76,50 | 76,50 | 1,66% | 44,00 |
| 20.03.2025 | 75,25 | 75,25 | 75,25 | 75,25 | 0,87% | 16,00 |
| 19.03.2025 | 74,60 | 74,60 | 74,60 | 74,60 | 1,02% | 40,00 |
| 18.03.2025 | 73,23 | 73,93 | 72,80 | 73,85 | 0,89% | - |
| 17.03.2025 | 72,45 | 73,20 | 72,45 | 73,20 | 0,17% | 5,00 |
| 14.03.2025 | 72,80 | 73,18 | 71,38 | 73,08 | 0,69% | - |
| 13.03.2025 | 74,30 | 75,00 | 72,33 | 72,58 | -2,58% | - |