107,200€
-0,74%
Echtzeit-Aktienkurs Danaos Corp
Bid:
Ask:
Aktienkurse zur Danaos Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 108,20 | 108,50 | 105,40 | 107,00 | -0,93% | - |
| 28.05.2026 | 107,40 | 108,00 | 107,40 | 108,00 | -2,88% | 30,00 |
| 27.05.2026 | 111,20 | 111,20 | 111,20 | 111,20 | -1,24% | 69,00 |
| 26.05.2026 | 112,60 | 112,60 | 112,60 | 112,60 | -1,05% | 5,00 |
| 25.05.2026 | 113,80 | 113,80 | 113,80 | 113,80 | -2,40% | 71,00 |
| 22.05.2026 | 115,40 | 116,60 | 115,40 | 116,60 | 1,92% | 45,00 |
| 21.05.2026 | 114,40 | 114,40 | 114,40 | 114,40 | 0,18% | 5,00 |
| 20.05.2026 | 114,20 | 114,20 | 114,20 | 114,20 | 1,24% | 156,00 |
| 19.05.2026 | 112,80 | 112,80 | 112,80 | 112,80 | 1,81% | 1,00 |
| 18.05.2026 | 110,80 | 110,80 | 110,80 | 110,80 | -3,15% | 100,00 |
| 15.05.2026 | 114,40 | 114,40 | 114,40 | 114,40 | 0,70% | 1,00 |
| 14.05.2026 | 113,60 | 113,60 | 113,60 | 113,60 | 0,18% | 4,00 |
| 13.05.2026 | 113,40 | 113,40 | 113,40 | 113,40 | 0,35% | 5,00 |
| 12.05.2026 | 113,80 | 114,20 | 110,00 | 113,00 | -0,70% | 85,00 |
| 11.05.2026 | 113,80 | 113,80 | 113,80 | 113,80 | -0,09% | 11,00 |
| 08.05.2026 | 112,90 | 114,80 | 112,40 | 113,90 | 1,88% | - |
| 07.05.2026 | 110,80 | 111,80 | 110,80 | 111,80 | 2,19% | 410,00 |
| 06.05.2026 | 110,00 | 110,00 | 109,40 | 109,40 | 3,99% | 980,00 |
| 05.05.2026 | 105,20 | 105,20 | 105,20 | 105,20 | 0,00% | 1,00 |
| 04.05.2026 | 102,60 | 106,00 | 102,60 | 105,20 | 2,63% | 8,00 |
| 30.04.2026 | 102,00 | 102,50 | 101,90 | 102,50 | -1,44% | - |
| 29.04.2026 | 104,00 | 104,00 | 104,00 | 104,00 | 0,68% | 75,00 |
| 28.04.2026 | 102,90 | 103,30 | 102,90 | 103,30 | 1,87% | - |
| 27.04.2026 | 101,40 | 101,40 | 101,40 | 101,40 | 1,40% | 20,00 |
| 24.04.2026 | 100,45 | 100,90 | 99,45 | 100,00 | 0,15% | - |
| 23.04.2026 | 100,00 | 100,10 | 99,85 | 99,85 | 1,17% | - |
| 22.04.2026 | 98,40 | 98,80 | 98,15 | 98,70 | -1,50% | - |
| 21.04.2026 | 100,20 | 100,20 | 100,20 | 100,20 | 0,00% | 20,00 |
| 20.04.2026 | 100,20 | 100,20 | 100,20 | 100,20 | -0,40% | 153,00 |
| 17.04.2026 | 100,60 | 100,60 | 100,60 | 100,60 | 1,41% | 1,00 |
| 16.04.2026 | 99,20 | 99,20 | 99,20 | 99,20 | -1,78% | 6,00 |
| 15.04.2026 | 101,00 | 101,00 | 101,00 | 101,00 | 1,81% | 1,00 |
| 14.04.2026 | 99,20 | 99,20 | 99,20 | 99,20 | -1,00% | 33,00 |
| 13.04.2026 | 100,20 | 100,20 | 100,20 | 100,20 | 1,83% | 321,00 |
| 10.04.2026 | 99,00 | 99,00 | 98,40 | 98,40 | -0,30% | 55,00 |
| 09.04.2026 | 100,60 | 101,60 | 98,70 | 98,70 | -1,00% | 272,00 |
| 08.04.2026 | 101,40 | 101,40 | 99,70 | 99,70 | -0,20% | 12,00 |
| 07.04.2026 | 101,20 | 101,30 | 99,70 | 99,90 | 1,78% | - |
| 02.04.2026 | 98,15 | 98,15 | 98,15 | 98,15 | -1,01% | 52,00 |
| 01.04.2026 | 98,35 | 99,15 | 98,05 | 99,15 | 2,32% | 114,00 |
| 31.03.2026 | 96,55 | 97,60 | 96,15 | 96,90 | -0,05% | - |
| 30.03.2026 | 96,95 | 96,95 | 96,95 | 96,95 | 0,39% | 3,00 |
| 27.03.2026 | 97,58 | 97,68 | 96,50 | 96,58 | -0,34% | - |
| 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 | -0,87% | 126,00 |
| 14.01.2026 | 85,83 | 86,98 | 85,63 | 86,40 | -0,17% | - |
| 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% | - |