79,025€
1,71%
Echtzeit-Aktienkurs Danaos Corp
Bid:
Ask:
Aktienkurse zur Danaos Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.09.2025 | 79,83 | 80,53 | 79,53 | 80,25 | -1,23% | - |
| 16.09.2025 | 81,00 | 81,25 | 81,00 | 81,25 | 0,00% | 836,00 |
| 15.09.2025 | 81,25 | 81,25 | 81,25 | 81,25 | -0,18% | 101,00 |
| 12.09.2025 | 81,40 | 81,40 | 81,40 | 81,40 | 1,34% | 300,00 |
| 11.09.2025 | 80,28 | 80,60 | 80,10 | 80,33 | -2,10% | - |
| 10.09.2025 | 82,03 | 82,18 | 81,90 | 82,05 | 1,05% | - |
| 09.09.2025 | 81,18 | 81,30 | 81,13 | 81,20 | -0,40% | - |
| 08.09.2025 | 81,13 | 81,53 | 80,93 | 81,53 | 1,15% | - |
| 05.09.2025 | 80,60 | 80,60 | 80,60 | 80,60 | 0,06% | 95,00 |
| 04.09.2025 | 81,20 | 81,43 | 79,73 | 80,55 | 0,81% | - |
| 03.09.2025 | 79,90 | 79,90 | 79,90 | 79,90 | 2,24% | 10,00 |
| 02.09.2025 | 78,15 | 78,15 | 78,15 | 78,15 | -0,95% | 1,00 |
| 01.09.2025 | 78,90 | 78,90 | 78,90 | 78,90 | 0,29% | 1,00 |
| 29.08.2025 | 78,65 | 79,08 | 78,13 | 78,68 | 0,29% | - |
| 28.08.2025 | 78,45 | 78,45 | 78,45 | 78,45 | -0,13% | 130,00 |
| 27.08.2025 | 78,75 | 78,75 | 78,55 | 78,55 | -0,32% | 201,00 |
| 26.08.2025 | 78,80 | 78,80 | 78,80 | 78,80 | -0,82% | 126,00 |
| 25.08.2025 | 79,45 | 79,45 | 79,45 | 79,45 | -1,97% | 63,00 |
| 22.08.2025 | 81,05 | 81,05 | 81,05 | 81,05 | 1,34% | 5,00 |
| 21.08.2025 | 79,10 | 79,98 | 78,70 | 79,98 | 1,07% | - |
| 20.08.2025 | 78,90 | 79,90 | 78,53 | 79,13 | 0,19% | - |
| 19.08.2025 | 79,90 | 80,30 | 78,75 | 78,98 | -2,08% | - |
| 18.08.2025 | 79,15 | 80,85 | 78,85 | 80,65 | -0,12% | - |
| 15.08.2025 | 80,75 | 80,75 | 80,75 | 80,75 | 0,94% | 1,00 |
| 14.08.2025 | 80,23 | 80,70 | 79,85 | 80,00 | -0,62% | - |
| 13.08.2025 | 80,85 | 81,13 | 80,28 | 80,50 | -1,53% | - |
| 12.08.2025 | 81,75 | 81,75 | 81,75 | 81,75 | 0,09% | 21,00 |
| 11.08.2025 | 81,23 | 82,03 | 81,00 | 81,68 | 0,52% | - |
| 08.08.2025 | 81,03 | 82,38 | 80,98 | 81,25 | 0,40% | - |
| 07.08.2025 | 81,48 | 82,15 | 80,68 | 80,93 | -0,77% | - |
| 06.08.2025 | 80,45 | 82,80 | 79,85 | 81,55 | 5,84% | - |
| 05.08.2025 | 79,00 | 79,00 | 74,00 | 77,05 | -2,96% | 198,00 |
| 04.08.2025 | 78,85 | 79,40 | 78,85 | 79,40 | -0,94% | 140,00 |
| 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 |