2,380€
5,64%
Echtzeit-Aktienkurs Diana Shipping
Bid:
Ask:
Aktienkurse zur Diana Shipping Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,22 | 2,34 | 2,19 | 2,32 | 5,21% | 516,00 |
| 04.05.2026 | 2,18 | 2,27 | 2,17 | 2,21 | 3,28% | 10.794,00 |
| 30.04.2026 | 2,10 | 2,17 | 2,10 | 2,14 | 0,66% | - |
| 29.04.2026 | 2,16 | 2,17 | 2,10 | 2,12 | -1,49% | 3.515,00 |
| 28.04.2026 | 2,14 | 2,17 | 2,10 | 2,15 | 1,51% | 5.600,00 |
| 27.04.2026 | 2,09 | 2,13 | 2,07 | 2,12 | 1,92% | 13.512,00 |
| 24.04.2026 | 2,07 | 2,15 | 2,07 | 2,08 | -0,72% | - |
| 23.04.2026 | 2,13 | 2,16 | 2,10 | 2,10 | -2,19% | - |
| 22.04.2026 | 2,13 | 2,15 | 2,10 | 2,14 | 0,89% | - |
| 21.04.2026 | 2,19 | 2,20 | 2,11 | 2,13 | -3,28% | 3.514,00 |
| 20.04.2026 | 2,18 | 2,21 | 2,14 | 2,20 | 1,20% | - |
| 17.04.2026 | 2,13 | 2,20 | 2,12 | 2,17 | 1,64% | - |
| 16.04.2026 | 2,15 | 2,17 | 2,12 | 2,14 | -0,05% | - |
| 15.04.2026 | 2,13 | 2,18 | 2,12 | 2,14 | 0,42% | - |
| 14.04.2026 | 2,14 | 2,19 | 2,12 | 2,13 | -0,75% | 2.760,00 |
| 13.04.2026 | 2,06 | 2,16 | 2,01 | 2,14 | 3,23% | 15.300,00 |
| 10.04.2026 | 2,07 | 2,15 | 2,07 | 2,08 | -0,19% | - |
| 09.04.2026 | 2,25 | 2,28 | 2,08 | 2,08 | -7,72% | - |
| 08.04.2026 | 2,21 | 2,27 | 2,14 | 2,26 | 3,44% | 87,00 |
| 07.04.2026 | 2,22 | 2,23 | 2,13 | 2,18 | -1,76% | 31,00 |
| 02.04.2026 | 2,12 | 2,23 | 2,12 | 2,22 | 3,40% | - |
| 01.04.2026 | 2,15 | 2,18 | 2,14 | 2,15 | -0,46% | 29.808,00 |
| 31.03.2026 | 2,08 | 2,17 | 2,03 | 2,16 | 4,81% | 400,00 |
| 30.03.2026 | 2,08 | 2,14 | 2,04 | 2,06 | -1,63% | 14,00 |
| 27.03.2026 | 2,13 | 2,15 | 2,07 | 2,09 | -1,69% | - |
| 26.03.2026 | 2,13 | 2,18 | 1,98 | 2,13 | 0,52% | 52.257,00 |
| 25.03.2026 | 2,19 | 2,23 | 2,09 | 2,12 | -3,51% | - |
| 24.03.2026 | 2,07 | 2,20 | 2,06 | 2,19 | 6,51% | 2.258,00 |
| 23.03.2026 | 1,99 | 2,10 | 1,98 | 2,06 | 3,26% | 30,00 |
| 20.03.2026 | 2,12 | 2,14 | 1,98 | 1,99 | -5,68% | 32,00 |
| 19.03.2026 | 2,15 | 2,15 | 2,02 | 2,11 | -1,67% | 14.683,00 |
| 18.03.2026 | 2,14 | 2,19 | 2,13 | 2,15 | 2,19% | - |
| 17.03.2026 | 1,99 | 2,14 | 1,99 | 2,10 | 4,52% | 700,00 |
| 16.03.2026 | 2,00 | 2,03 | 1,99 | 2,01 | 0,60% | 30,00 |
| 13.03.2026 | 1,99 | 2,06 | 1,95 | 2,00 | 0,00% | 12.444,00 |
| 12.03.2026 | 2,05 | 2,12 | 1,99 | 2,00 | -4,40% | - |
| 11.03.2026 | 2,11 | 2,15 | 2,07 | 2,09 | -0,99% | - |
| 10.03.2026 | 2,13 | 2,15 | 2,09 | 2,11 | -0,61% | - |
| 09.03.2026 | 2,01 | 2,20 | 1,98 | 2,13 | 4,62% | 75.000,00 |
| 06.03.2026 | 2,18 | 2,21 | 2,03 | 2,03 | -7,25% | 50.018,00 |
| 05.03.2026 | 2,21 | 2,31 | 2,18 | 2,19 | -0,41% | - |
| 04.03.2026 | 2,25 | 2,29 | 2,16 | 2,20 | -2,26% | 484,00 |
| 03.03.2026 | 2,25 | 2,34 | 2,22 | 2,25 | -1,05% | 5.300,00 |
| 02.03.2026 | 2,21 | 2,28 | 2,15 | 2,28 | 4,21% | 30,00 |
| 27.02.2026 | 2,16 | 2,21 | 2,09 | 2,18 | 0,92% | - |
| 26.02.2026 | 2,19 | 2,19 | 2,00 | 2,16 | -1,37% | 6.322,00 |
| 25.02.2026 | 2,16 | 2,20 | 2,13 | 2,19 | 1,76% | - |
| 24.02.2026 | 2,21 | 2,24 | 2,14 | 2,16 | -2,18% | 1.875,00 |
| 23.02.2026 | 2,17 | 2,24 | 2,17 | 2,20 | 0,73% | 30,00 |
| 20.02.2026 | 2,14 | 2,21 | 2,10 | 2,19 | 2,24% | 22.900,00 |
| 19.02.2026 | 2,06 | 2,19 | 2,06 | 2,14 | 2,39% | - |
| 18.02.2026 | 2,04 | 2,13 | 2,03 | 2,09 | 2,55% | 5.424,00 |
| 17.02.2026 | 2,01 | 2,05 | 1,99 | 2,04 | 0,99% | 864,00 |
| 16.02.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -0,20% | 42,00 |
| 13.02.2026 | 1,97 | 2,04 | 1,94 | 2,02 | 1,97% | 2.943,00 |
| 12.02.2026 | 2,06 | 2,13 | 1,94 | 1,98 | -3,50% | - |
| 11.02.2026 | 1,94 | 2,06 | 1,94 | 2,06 | 4,31% | - |
| 10.02.2026 | 1,98 | 1,99 | 1,92 | 1,97 | -0,15% | - |
| 09.02.2026 | 1,93 | 1,97 | 1,91 | 1,97 | 1,60% | 84,00 |
| 06.02.2026 | 1,84 | 1,95 | 1,84 | 1,94 | 5,43% | 42,00 |
| 05.02.2026 | 1,92 | 1,93 | 1,84 | 1,84 | -4,36% | 105.000,00 |
| 04.02.2026 | 1,94 | 1,97 | 1,87 | 1,93 | -1,18% | - |
| 03.02.2026 | 1,92 | 1,96 | 1,91 | 1,95 | 1,04% | - |
| 02.02.2026 | 1,94 | 1,97 | 1,91 | 1,93 | -1,48% | - |
| 30.01.2026 | 1,91 | 1,98 | 1,90 | 1,96 | 2,09% | - |
| 29.01.2026 | 1,93 | 1,98 | 1,87 | 1,92 | -0,88% | 28,00 |
| 28.01.2026 | 1,88 | 1,97 | 1,87 | 1,94 | 3,37% | 27.500,00 |
| 27.01.2026 | 1,83 | 1,89 | 1,82 | 1,87 | 2,46% | 8.400,00 |
| 26.01.2026 | 1,85 | 1,86 | 1,79 | 1,83 | -1,56% | - |
| 23.01.2026 | 1,83 | 1,89 | 1,79 | 1,86 | 3,57% | 49.385,00 |
| 22.01.2026 | 1,85 | 1,86 | 1,77 | 1,79 | -3,08% | - |
| 21.01.2026 | 1,69 | 1,85 | 1,69 | 1,85 | 8,83% | 536,00 |
| 20.01.2026 | 1,74 | 1,75 | 1,69 | 1,70 | -2,80% | - |
| 19.01.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -1,85% | - |
| 16.01.2026 | 1,78 | 1,87 | 1,76 | 1,78 | -1,06% | - |
| 15.01.2026 | 1,61 | 1,82 | 1,61 | 1,80 | 10,29% | - |
| 14.01.2026 | 1,55 | 1,68 | 1,55 | 1,63 | 3,23% | 70,00 |
| 13.01.2026 | 1,56 | 1,60 | 1,56 | 1,58 | 0,32% | 800,00 |
| 12.01.2026 | 1,59 | 1,61 | 1,57 | 1,58 | -1,99% | 44,00 |
| 09.01.2026 | 1,58 | 1,63 | 1,58 | 1,61 | 0,56% | 56,00 |
| 08.01.2026 | 1,50 | 1,61 | 1,50 | 1,60 | 4,24% | - |
| 07.01.2026 | 1,54 | 1,55 | 1,51 | 1,53 | -0,45% | 56,00 |
| 06.01.2026 | 1,48 | 1,56 | 1,47 | 1,54 | 4,40% | 56,00 |
| 05.01.2026 | 1,42 | 1,48 | 1,42 | 1,48 | 2,00% | - |
| 02.01.2026 | 1,42 | 1,46 | 1,42 | 1,45 | 0,14% | 15.075,00 |
| 30.12.2025 | 1,44 | 1,46 | 1,44 | 1,45 | 0,35% | 10.296,00 |
| 29.12.2025 | 1,44 | 1,45 | 1,43 | 1,44 | -0,35% | - |
| 23.12.2025 | 1,44 | 1,47 | 1,44 | 1,45 | -0,96% | - |
| 22.12.2025 | 1,43 | 1,48 | 1,42 | 1,46 | 1,89% | 51,00 |
| 19.12.2025 | 1,47 | 1,51 | 1,43 | 1,43 | -2,39% | 500,00 |
| 18.12.2025 | 1,47 | 1,50 | 1,46 | 1,47 | 0,69% | - |
| 17.12.2025 | 1,46 | 1,48 | 1,45 | 1,46 | -0,68% | 5.904,00 |
| 16.12.2025 | 1,49 | 1,57 | 1,47 | 1,47 | -2,07% | - |
| 15.12.2025 | 1,48 | 1,52 | 1,48 | 1,50 | 0,20% | 90,00 |
| 12.12.2025 | 1,54 | 1,56 | 1,49 | 1,50 | -2,48% | - |
| 11.12.2025 | 1,56 | 1,59 | 1,53 | 1,53 | -2,04% | 700,00 |
| 10.12.2025 | 1,64 | 1,64 | 1,56 | 1,57 | -5,21% | 3.750,00 |
| 09.12.2025 | 1,63 | 1,67 | 1,62 | 1,65 | 0,98% | - |
| 08.12.2025 | 1,65 | 1,68 | 1,63 | 1,64 | -1,39% | 2.018,00 |
| 05.12.2025 | 1,68 | 1,71 | 1,65 | 1,66 | -1,49% | - |