71,325€
0,21%
Echtzeit-Aktienkurs Danaos Corp
Bid:
Ask:
Aktienkurse zur Danaos Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 71,05 | 71,58 | 70,60 | 71,28 | 0,14% | 1,00 |
| 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 |
| 02.08.2024 | 76,80 | 76,80 | 74,70 | 75,15 | -3,25% | 240,00 |
| 01.08.2024 | 80,10 | 80,38 | 75,00 | 77,68 | -2,48% | - |
| 31.07.2024 | 78,13 | 79,88 | 78,05 | 79,65 | 1,89% | - |
| 30.07.2024 | 78,55 | 79,05 | 78,00 | 78,18 | 1,92% | - |
| 29.07.2024 | 78,25 | 78,25 | 76,70 | 76,70 | -0,74% | 9,00 |
| 26.07.2024 | 77,70 | 77,95 | 75,95 | 77,28 | -0,99% | - |
| 25.07.2024 | 78,05 | 78,05 | 78,05 | 78,05 | -0,35% | 5,00 |
| 24.07.2024 | 79,43 | 79,43 | 78,33 | 78,33 | -2,88% | - |
| 23.07.2024 | 80,65 | 80,65 | 80,65 | 80,65 | 1,32% | 21,00 |
| 22.07.2024 | 79,60 | 79,60 | 79,60 | 79,60 | 1,82% | 13,00 |
| 19.07.2024 | 79,10 | 79,33 | 77,75 | 78,18 | -2,83% | - |
| 18.07.2024 | 80,45 | 80,45 | 80,45 | 80,45 | -0,80% | 20,00 |
| 17.07.2024 | 81,10 | 81,10 | 81,10 | 81,10 | 1,76% | 20,00 |
| 16.07.2024 | 79,70 | 79,70 | 79,70 | 79,70 | -1,73% | 60,00 |
| 15.07.2024 | 81,05 | 81,10 | 81,05 | 81,10 | 0,56% | 4,00 |
| 12.07.2024 | 80,65 | 80,65 | 80,65 | 80,65 | -1,83% | 80,00 |
| 11.07.2024 | 82,33 | 83,08 | 81,73 | 82,15 | -0,24% | - |
| 10.07.2024 | 80,23 | 83,08 | 80,18 | 82,35 | 2,87% | - |
| 09.07.2024 | 81,03 | 81,45 | 80,05 | 80,05 | -1,48% | - |
| 08.07.2024 | 81,95 | 82,00 | 81,25 | 81,25 | -4,47% | 272,00 |
| 05.07.2024 | 85,05 | 85,05 | 85,05 | 85,05 | -0,67% | 25,00 |
| 04.07.2024 | 85,75 | 86,00 | 85,60 | 85,63 | -0,12% | - |
| 03.07.2024 | 85,03 | 86,03 | 84,63 | 85,73 | 1,69% | - |
| 02.07.2024 | 84,25 | 84,30 | 84,25 | 84,30 | -2,09% | 216,00 |
| 01.07.2024 | 86,10 | 86,10 | 86,10 | 86,10 | -0,43% | 70,00 |
| 28.06.2024 | 86,48 | 87,40 | 86,28 | 86,48 | 0,20% | - |
| 27.06.2024 | 86,30 | 86,30 | 86,30 | 86,30 | -1,37% | 8,00 |
| 26.06.2024 | 87,50 | 87,50 | 87,50 | 87,50 | -0,34% | 12,00 |
| 25.06.2024 | 87,80 | 87,80 | 87,80 | 87,80 | 0,89% | 23,00 |
| 24.06.2024 | 85,98 | 87,18 | 85,93 | 87,03 | 1,07% | - |
| 21.06.2024 | 85,63 | 86,55 | 85,53 | 86,10 | 0,23% | - |
| 20.06.2024 | 84,90 | 85,90 | 84,90 | 85,90 | 3,74% | 111,00 |
| 19.06.2024 | 82,80 | 82,80 | 82,80 | 82,80 | -1,02% | 30,00 |
| 18.06.2024 | 83,15 | 83,65 | 83,15 | 83,65 | -0,24% | 37,00 |
| 17.06.2024 | 85,20 | 85,20 | 83,85 | 83,85 | -0,50% | 36,00 |
| 14.06.2024 | 86,03 | 86,40 | 83,83 | 84,28 | -1,92% | - |
| 13.06.2024 | 84,98 | 85,93 | 83,98 | 85,93 | 1,63% | - |
| 12.06.2024 | 84,55 | 84,55 | 84,55 | 84,55 | -1,28% | 70,00 |
| 11.06.2024 | 86,80 | 86,80 | 84,95 | 85,65 | -3,11% | 334,00 |
| 10.06.2024 | 86,55 | 88,40 | 86,55 | 88,40 | 0,97% | 317,00 |
| 07.06.2024 | 88,45 | 88,45 | 87,55 | 87,55 | 0,63% | 39,00 |
| 06.06.2024 | 89,20 | 90,05 | 87,00 | 87,00 | -2,47% | 616,00 |
| 05.06.2024 | 89,20 | 89,20 | 89,20 | 89,20 | 3,36% | 23,00 |
| 04.06.2024 | 89,75 | 89,75 | 86,30 | 86,30 | -2,92% | 213,00 |
| 03.06.2024 | 90,30 | 90,45 | 88,90 | 88,90 | 0,34% | 133,00 |
| 31.05.2024 | 86,40 | 88,60 | 86,40 | 88,60 | 2,90% | 21,00 |
| 30.05.2024 | 86,10 | 86,10 | 86,10 | 86,10 | 2,74% | 17,00 |
| 29.05.2024 | 83,80 | 83,80 | 83,80 | 83,80 | 3,46% | 75,00 |
| 28.05.2024 | 85,35 | 85,35 | 76,50 | 81,00 | -6,36% | 610,00 |
| 27.05.2024 | 84,25 | 87,50 | 84,25 | 86,50 | 4,78% | 928,00 |
| 24.05.2024 | 82,55 | 82,55 | 82,55 | 82,55 | 1,91% | 15,00 |
| 23.05.2024 | 80,55 | 81,40 | 80,50 | 81,00 | 1,54% | 155,00 |
| 22.05.2024 | 79,43 | 80,03 | 78,68 | 79,78 | 1,30% | - |
| 21.05.2024 | 78,95 | 79,70 | 78,75 | 78,75 | -0,79% | 272,00 |
| 20.05.2024 | 78,25 | 79,38 | 78,05 | 79,38 | 0,92% | - |
| 17.05.2024 | 78,40 | 78,65 | 78,40 | 78,65 | 2,28% | 59,00 |
| 16.05.2024 | 76,90 | 76,90 | 76,90 | 76,90 | -2,47% | 1,00 |
| 15.05.2024 | 78,85 | 78,85 | 78,85 | 78,85 | 0,90% | 1,00 |
| 14.05.2024 | 77,20 | 78,23 | 76,45 | 78,15 | 1,20% | - |
| 13.05.2024 | 76,95 | 77,63 | 76,70 | 77,23 | -0,99% | - |
| 10.05.2024 | 77,95 | 78,00 | 77,95 | 78,00 | 1,40% | 53,00 |
| 09.05.2024 | 75,43 | 76,98 | 75,28 | 76,93 | 1,89% | - |
| 08.05.2024 | 74,58 | 75,50 | 74,18 | 75,50 | 1,14% | - |
| 07.05.2024 | 74,15 | 74,70 | 74,15 | 74,65 | 1,81% | 27,00 |
| 06.05.2024 | 73,05 | 74,33 | 72,80 | 73,33 | 0,58% | - |
| 03.05.2024 | 72,65 | 72,90 | 72,65 | 72,90 | 0,76% | 303,00 |
| 02.05.2024 | 71,90 | 72,35 | 70,50 | 72,35 | 0,87% | 69,00 |
| 30.04.2024 | 71,95 | 72,05 | 70,68 | 71,73 | 1,02% | - |
| 29.04.2024 | 71,00 | 71,00 | 71,00 | 71,00 | 1,57% | 2,00 |