73,275€
-0,98%
Echtzeit-Aktienkurs Danaos Corp
Bid:
Ask:
Aktienkurse zur Danaos Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 73,00 | 73,00 | 72,95 | 72,95 | -1,42% | 84,00 |
| 19.12.2024 | 74,18 | 74,63 | 73,78 | 74,00 | -0,40% | - |
| 18.12.2024 | 74,25 | 74,30 | 74,25 | 74,30 | 0,75% | 160,00 |
| 17.12.2024 | 73,75 | 73,75 | 73,75 | 73,75 | -0,74% | 1,00 |
| 16.12.2024 | 75,85 | 75,85 | 74,30 | 74,30 | -1,46% | 16,00 |
| 13.12.2024 | 75,48 | 75,85 | 74,50 | 75,40 | -0,13% | - |
| 12.12.2024 | 73,90 | 75,50 | 73,90 | 75,50 | 0,00% | 30,00 |
| 11.12.2024 | 76,00 | 76,00 | 75,50 | 75,50 | -2,39% | 211,00 |
| 10.12.2024 | 77,35 | 77,35 | 77,35 | 77,35 | 0,19% | 1,00 |
| 09.12.2024 | 77,20 | 77,20 | 77,20 | 77,20 | -0,06% | 20,00 |
| 06.12.2024 | 77,10 | 77,25 | 77,00 | 77,25 | 0,32% | 25,00 |
| 05.12.2024 | 77,15 | 77,15 | 77,00 | 77,00 | 0,00% | 24,00 |
| 04.12.2024 | 77,80 | 77,80 | 76,60 | 77,00 | -1,91% | 102,00 |
| 03.12.2024 | 76,85 | 79,60 | 76,85 | 78,50 | 1,95% | 658,00 |
| 02.12.2024 | 75,95 | 77,00 | 75,95 | 77,00 | 1,99% | 59,00 |
| 29.11.2024 | 75,45 | 75,60 | 75,45 | 75,50 | 0,57% | 23,00 |
| 28.11.2024 | 74,98 | 75,13 | 74,93 | 75,08 | 0,43% | - |
| 27.11.2024 | 75,05 | 75,05 | 74,75 | 74,75 | -0,86% | 391,00 |
| 26.11.2024 | 77,95 | 77,95 | 75,40 | 75,40 | -3,21% | 406,00 |
| 25.11.2024 | 82,10 | 82,10 | 77,20 | 77,90 | -5,58% | 215,00 |
| 22.11.2024 | 82,50 | 82,50 | 82,50 | 82,50 | 2,29% | 320,00 |
| 21.11.2024 | 80,65 | 80,65 | 80,65 | 80,65 | -0,25% | 10,00 |
| 20.11.2024 | 81,70 | 81,70 | 80,85 | 80,85 | -1,10% | 145,00 |
| 19.11.2024 | 81,75 | 81,75 | 81,75 | 81,75 | 0,06% | 120,00 |
| 18.11.2024 | 82,65 | 82,65 | 81,70 | 81,70 | -0,06% | 188,00 |
| 15.11.2024 | 80,55 | 82,40 | 80,55 | 81,75 | 0,31% | 619,00 |
| 14.11.2024 | 82,45 | 82,50 | 81,50 | 81,50 | 0,62% | 39,00 |
| 13.11.2024 | 78,80 | 81,00 | 78,80 | 81,00 | 5,13% | 111,00 |
| 12.11.2024 | 76,85 | 77,05 | 76,85 | 77,05 | 1,35% | 88,00 |
| 11.11.2024 | 76,58 | 77,35 | 75,88 | 76,03 | -1,33% | - |
| 08.11.2024 | 76,30 | 77,05 | 76,30 | 77,05 | -0,19% | 276,00 |
| 07.11.2024 | 77,20 | 77,20 | 77,20 | 77,20 | 2,59% | 2,00 |
| 06.11.2024 | 77,00 | 77,00 | 75,25 | 75,25 | -0,07% | 367,00 |
| 05.11.2024 | 75,80 | 75,80 | 75,30 | 75,30 | 0,74% | 12,00 |
| 04.11.2024 | 74,75 | 74,75 | 74,75 | 74,75 | -1,52% | 1,00 |
| 01.11.2024 | 76,05 | 76,05 | 75,90 | 75,90 | 0,70% | 27,00 |
| 31.10.2024 | 73,45 | 75,48 | 73,15 | 75,38 | 2,31% | - |
| 30.10.2024 | 74,98 | 75,65 | 73,45 | 73,68 | -1,77% | - |
| 29.10.2024 | 75,00 | 75,00 | 75,00 | 75,00 | -1,70% | 15,00 |
| 28.10.2024 | 76,30 | 76,30 | 76,30 | 76,30 | -1,48% | 5,00 |
| 25.10.2024 | 77,45 | 77,45 | 77,45 | 77,45 | 2,11% | 5,00 |
| 24.10.2024 | 75,73 | 76,18 | 75,33 | 75,85 | 0,20% | - |
| 23.10.2024 | 75,70 | 75,70 | 75,70 | 75,70 | -4,39% | 306,00 |
| 22.10.2024 | 78,70 | 79,45 | 78,50 | 79,18 | 1,31% | - |
| 21.10.2024 | 77,85 | 78,15 | 77,85 | 78,15 | 1,36% | 9,00 |
| 18.10.2024 | 77,10 | 77,10 | 77,10 | 77,10 | 0,78% | 5,00 |
| 17.10.2024 | 76,75 | 76,75 | 76,50 | 76,50 | -0,55% | 90,00 |
| 16.10.2024 | 75,68 | 77,18 | 75,63 | 76,93 | 1,35% | - |
| 15.10.2024 | 78,80 | 79,10 | 75,90 | 75,90 | -3,44% | 82,00 |
| 14.10.2024 | 77,00 | 78,60 | 77,00 | 78,60 | -1,19% | 20,00 |
| 11.10.2024 | 79,60 | 79,98 | 79,23 | 79,55 | 0,00% | - |
| 10.10.2024 | 78,15 | 80,65 | 77,95 | 79,55 | 1,86% | - |
| 09.10.2024 | 78,20 | 79,13 | 77,80 | 78,10 | -0,22% | - |
| 08.10.2024 | 79,10 | 79,48 | 78,28 | 78,28 | -2,94% | - |
| 07.10.2024 | 78,20 | 80,65 | 78,20 | 80,65 | 2,41% | 125,00 |
| 04.10.2024 | 78,85 | 78,85 | 78,30 | 78,75 | -0,94% | 528,00 |
| 03.10.2024 | 79,50 | 79,50 | 79,50 | 79,50 | 2,19% | 75,00 |
| 02.10.2024 | 77,80 | 77,80 | 77,80 | 77,80 | 0,52% | 1,00 |
| 01.10.2024 | 78,30 | 78,30 | 77,40 | 77,40 | -0,90% | 99,00 |
| 30.09.2024 | 76,98 | 78,30 | 76,65 | 78,10 | 1,17% | - |
| 27.09.2024 | 76,80 | 77,88 | 76,48 | 77,20 | 0,52% | - |
| 26.09.2024 | 76,83 | 77,10 | 76,13 | 76,80 | -0,71% | - |
| 25.09.2024 | 75,75 | 77,35 | 75,75 | 77,35 | 4,18% | 130,00 |
| 24.09.2024 | 74,25 | 74,25 | 74,25 | 74,25 | 0,54% | 125,00 |
| 23.09.2024 | 73,85 | 73,85 | 73,85 | 73,85 | 1,51% | 40,00 |
| 20.09.2024 | 72,75 | 72,75 | 72,75 | 72,75 | -0,68% | 7,00 |
| 19.09.2024 | 73,25 | 73,25 | 73,25 | 73,25 | 1,60% | 3,00 |
| 18.09.2024 | 71,95 | 72,68 | 71,43 | 72,10 | -0,69% | - |
| 17.09.2024 | 71,65 | 72,60 | 71,65 | 72,60 | 1,18% | 16,00 |
| 16.09.2024 | 71,30 | 71,75 | 71,30 | 71,75 | 0,81% | 21,00 |
| 13.09.2024 | 70,95 | 71,63 | 70,93 | 71,18 | 0,18% | - |
| 12.09.2024 | 71,30 | 71,95 | 70,90 | 71,05 | -0,91% | - |
| 11.09.2024 | 70,10 | 71,70 | 70,10 | 71,70 | 4,03% | 199,00 |
| 10.09.2024 | 69,63 | 70,40 | 67,98 | 68,93 | -1,22% | - |
| 09.09.2024 | 69,78 | 70,38 | 69,60 | 69,78 | -2,28% | - |
| 06.09.2024 | 71,25 | 71,40 | 70,70 | 71,40 | -0,56% | 487,00 |
| 05.09.2024 | 71,80 | 72,50 | 71,80 | 71,80 | -1,03% | 376,00 |
| 04.09.2024 | 72,45 | 72,55 | 72,45 | 72,55 | 1,33% | 235,00 |
| 03.09.2024 | 71,60 | 71,60 | 71,60 | 71,60 | -3,01% | 10,00 |
| 02.09.2024 | 73,88 | 73,88 | 73,70 | 73,83 | 0,17% | - |
| 30.08.2024 | 73,70 | 73,70 | 73,70 | 73,70 | -0,14% | 40,00 |
| 29.08.2024 | 73,80 | 73,80 | 73,80 | 73,80 | -0,03% | 135,00 |
| 28.08.2024 | 73,80 | 74,25 | 73,03 | 73,83 | -0,30% | - |
| 27.08.2024 | 73,93 | 74,68 | 73,33 | 74,05 | -1,53% | - |
| 26.08.2024 | 75,20 | 75,20 | 75,20 | 75,20 | 2,80% | 10,00 |
| 23.08.2024 | 73,15 | 73,15 | 73,15 | 73,15 | -0,58% | 30,00 |
| 22.08.2024 | 73,93 | 74,40 | 73,48 | 73,58 | -0,41% | - |
| 21.08.2024 | 74,83 | 75,38 | 73,65 | 73,88 | -1,17% | - |
| 20.08.2024 | 75,33 | 75,80 | 74,33 | 74,75 | -2,03% | - |
| 19.08.2024 | 76,30 | 76,30 | 76,30 | 76,30 | 1,97% | 1,00 |
| 16.08.2024 | 74,83 | 75,03 | 74,18 | 74,83 | -0,70% | - |
| 15.08.2024 | 75,20 | 75,35 | 74,40 | 75,35 | 1,48% | 551,00 |
| 14.08.2024 | 75,35 | 75,85 | 74,25 | 74,25 | -2,17% | 322,00 |
| 13.08.2024 | 75,90 | 75,90 | 75,90 | 75,90 | 1,88% | 18,00 |
| 12.08.2024 | 74,40 | 74,50 | 74,40 | 74,50 | 0,85% | 53,00 |
| 09.08.2024 | 74,35 | 74,60 | 73,68 | 73,88 | -0,81% | - |
| 08.08.2024 | 73,70 | 74,63 | 73,15 | 74,48 | 0,57% | - |
| 07.08.2024 | 74,50 | 74,63 | 73,33 | 74,05 | -0,34% | - |
| 06.08.2024 | 73,55 | 74,30 | 73,55 | 74,30 | 0,41% | 75,00 |
| 05.08.2024 | 73,55 | 75,00 | 72,95 | 74,00 | -1,53% | 398,00 |