2,198€
1,38%
Echtzeit-Aktienkurs Diana Shipping
Bid:
Ask:
Aktienkurse zur Diana Shipping Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,14 | 2,21 | 2,14 | 2,20 | 1,38% | - |
| 11.11.2026 | 2,13 | 2,20 | 2,11 | 2,17 | 2,75% | - |
| 10.11.2026 | 2,09 | 2,13 | 2,04 | 2,11 | 0,96% | 90,00 |
| 09.11.2026 | 2,10 | 2,14 | 2,09 | 2,09 | -1,14% | - |
| 06.11.2026 | 2,08 | 2,21 | 2,06 | 2,11 | 2,27% | 12.260,00 |
| 05.11.2026 | 2,14 | 2,16 | 2,05 | 2,07 | -3,95% | - |
| 04.11.2026 | 2,14 | 2,19 | 2,12 | 2,15 | -0,65% | 58,00 |
| 03.11.2026 | 2,16 | 2,20 | 2,14 | 2,17 | -0,28% | 27,00 |
| 02.11.2026 | 2,24 | 2,25 | 2,16 | 2,17 | -2,16% | - |
| 30.10.2026 | 2,25 | 2,28 | 2,20 | 2,22 | -1,86% | - |
| 29.10.2026 | 2,24 | 2,28 | 2,23 | 2,26 | 0,80% | 14,00 |
| 28.10.2026 | 2,27 | 2,31 | 2,22 | 2,24 | -1,32% | 51,00 |
| 27.10.2026 | 2,26 | 2,29 | 2,26 | 2,27 | 0,18% | 53,00 |
| 26.10.2026 | 2,27 | 2,29 | 2,24 | 2,27 | 0,27% | 1.356,00 |
| 23.10.2026 | 2,25 | 2,28 | 2,24 | 2,26 | 0,40% | - |
| 22.10.2026 | 2,30 | 2,34 | 2,24 | 2,26 | -2,38% | 58,00 |
| 21.10.2026 | 2,25 | 2,33 | 2,24 | 2,31 | 3,03% | 13,00 |
| 20.10.2026 | 2,24 | 2,28 | 2,19 | 2,24 | 0,09% | - |
| 19.10.2026 | 2,23 | 2,26 | 2,21 | 2,24 | 0,63% | 56,00 |
| 16.10.2026 | 2,30 | 2,31 | 2,20 | 2,23 | -2,37% | - |
| 15.10.2026 | 2,29 | 2,29 | 2,28 | 2,28 | -3,31% | - |
| 14.10.2026 | 2,56 | 2,57 | 2,35 | 2,36 | -7,82% | 42,00 |
| 13.10.2026 | 2,57 | 2,59 | 2,54 | 2,56 | 0,08% | - |
| 12.10.2026 | 2,53 | 2,60 | 2,53 | 2,56 | 0,79% | - |
| 09.10.2026 | 2,59 | 2,63 | 2,52 | 2,54 | -1,40% | 27,00 |
| 08.10.2026 | 2,54 | 2,62 | 2,50 | 2,57 | 2,14% | 247,00 |
| 07.10.2026 | 2,50 | 2,57 | 2,49 | 2,52 | 0,32% | 243,00 |
| 06.10.2026 | 2,54 | 2,57 | 2,49 | 2,51 | -1,03% | 165,00 |
| 05.10.2026 | 2,58 | 2,63 | 2,49 | 2,54 | -0,08% | 1.027,00 |
| 02.10.2026 | 2,51 | 2,55 | 2,48 | 2,54 | 1,04% | - |
| 01.10.2026 | 2,43 | 2,54 | 2,42 | 2,51 | 3,04% | - |
| 30.09.2026 | 2,43 | 2,48 | 2,41 | 2,44 | -0,08% | - |
| 29.09.2026 | 2,47 | 2,49 | 2,43 | 2,44 | -0,81% | 146,00 |
| 28.09.2026 | 2,45 | 2,51 | 2,44 | 2,46 | -0,40% | 362,00 |
| 25.09.2026 | 2,55 | 2,55 | 2,44 | 2,47 | -2,83% | - |
| 24.09.2026 | 2,53 | 2,57 | 2,50 | 2,54 | 0,91% | 824,00 |
| 23.09.2026 | 2,55 | 2,59 | 2,48 | 2,52 | -1,25% | 476,00 |
| 22.09.2026 | 2,59 | 2,64 | 2,52 | 2,55 | -1,92% | - |
| 21.09.2026 | 2,71 | 2,75 | 2,59 | 2,60 | -3,06% | 57,00 |
| 18.09.2026 | 2,65 | 2,79 | 2,65 | 2,68 | 0,60% | 28,00 |
| 17.09.2026 | 2,64 | 2,70 | 2,61 | 2,67 | 1,68% | 16,00 |
| 16.09.2026 | 2,61 | 2,66 | 2,57 | 2,62 | 2,02% | 34,00 |
| 15.09.2026 | 2,56 | 2,62 | 2,54 | 2,57 | 0,47% | 5.670,00 |
| 14.09.2026 | 2,55 | 2,62 | 2,52 | 2,56 | 0,00% | 10.444,00 |
| 11.09.2026 | 2,54 | 2,61 | 2,50 | 2,56 | 1,75% | 4,00 |
| 10.09.2026 | 2,52 | 2,54 | 2,49 | 2,52 | 0,00% | 90,00 |
| 09.09.2026 | 2,55 | 2,56 | 2,48 | 2,52 | -1,57% | 2.021,00 |
| 08.09.2026 | 2,59 | 2,61 | 2,51 | 2,56 | -0,66% | - |
| 07.09.2026 | 2,58 | 2,60 | 2,57 | 2,57 | -0,58% | 72,00 |
| 04.09.2026 | 2,53 | 2,71 | 2,53 | 2,59 | 2,21% | 15.600,00 |
| 03.09.2026 | 2,58 | 2,66 | 2,52 | 2,53 | -2,24% | 1.623,00 |
| 02.09.2026 | 2,38 | 2,60 | 2,35 | 2,59 | 8,87% | - |
| 01.09.2026 | 2,34 | 2,39 | 2,33 | 2,38 | 1,75% | 1.600,00 |
| 31.08.2026 | 2,42 | 2,42 | 2,33 | 2,34 | -2,26% | 48,00 |
| 28.08.2026 | 2,28 | 2,41 | 2,28 | 2,39 | 4,09% | 1.017,00 |
| 27.08.2026 | 2,32 | 2,34 | 2,28 | 2,30 | 0,31% | 26,00 |
| 26.08.2026 | 2,37 | 2,37 | 2,29 | 2,29 | -2,18% | 72,00 |
| 25.08.2026 | 2,33 | 2,35 | 2,30 | 2,34 | 1,56% | - |
| 24.08.2026 | 2,34 | 2,36 | 2,30 | 2,31 | -0,43% | 14.473,00 |
| 21.08.2026 | 2,27 | 2,36 | 2,23 | 2,32 | 2,07% | 28,00 |
| 20.08.2026 | 2,27 | 2,31 | 2,27 | 2,27 | 0,40% | 1.200,00 |
| 19.08.2026 | 2,30 | 2,31 | 2,24 | 2,26 | -2,67% | 784,00 |
| 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% | - |