19,590€
0,56%
Echtzeit-Aktienkurs DORIAN LPG Ltd
Bid:
Ask:
Aktienkurse zur DORIAN LPG Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 19,45 | 19,72 | 19,30 | 19,56 | 0,40% | - |
| 08.05.2025 | 19,29 | 19,63 | 18,88 | 19,48 | 2,61% | - |
| 07.05.2025 | 19,39 | 19,40 | 18,56 | 18,99 | -1,52% | - |
| 06.05.2025 | 19,37 | 19,53 | 19,05 | 19,28 | -0,64% | - |
| 05.05.2025 | 19,49 | 19,85 | 19,25 | 19,40 | -0,50% | - |
| 02.05.2025 | 18,91 | 19,63 | 18,78 | 19,50 | 3,20% | 6,00 |
| 30.04.2025 | 19,15 | 19,27 | 18,48 | 18,90 | -0,74% | - |
| 29.04.2025 | 18,97 | 19,32 | 18,65 | 19,04 | 0,13% | - |
| 28.04.2025 | 19,27 | 19,49 | 18,92 | 19,01 | -2,11% | - |
| 25.04.2025 | 18,42 | 19,63 | 18,42 | 19,42 | 5,26% | - |
| 24.04.2025 | 18,05 | 18,52 | 17,79 | 18,45 | 2,33% | - |
| 23.04.2025 | 17,78 | 18,30 | 17,72 | 18,03 | 1,66% | - |
| 22.04.2025 | 17,77 | 18,15 | 17,54 | 17,74 | -2,65% | - |
| 17.04.2025 | 17,58 | 18,33 | 17,58 | 18,22 | 3,32% | - |
| 16.04.2025 | 17,47 | 17,81 | 16,78 | 17,63 | 0,70% | - |
| 15.04.2025 | 17,80 | 18,21 | 17,37 | 17,51 | -1,82% | - |
| 14.04.2025 | 18,78 | 18,78 | 17,67 | 17,84 | -1,59% | 30,00 |
| 11.04.2025 | 16,52 | 18,15 | 16,03 | 18,12 | 11,40% | - |
| 10.04.2025 | 17,21 | 17,21 | 16,04 | 16,27 | -5,31% | - |
| 09.04.2025 | 15,95 | 17,78 | 15,40 | 17,18 | 5,61% | - |
| 08.04.2025 | 17,60 | 18,40 | 16,08 | 16,27 | -7,66% | 400,00 |
| 07.04.2025 | 15,91 | 17,89 | 15,03 | 17,62 | 11,59% | 480,00 |
| 04.04.2025 | 18,21 | 18,21 | 15,16 | 15,79 | -13,60% | 60,00 |
| 03.04.2025 | 20,11 | 20,11 | 18,14 | 18,27 | -9,27% | - |
| 02.04.2025 | 20,47 | 20,58 | 19,79 | 20,14 | -1,85% | - |
| 01.04.2025 | 20,59 | 20,87 | 20,47 | 20,52 | -0,61% | - |
| 31.03.2025 | 20,77 | 20,85 | 20,06 | 20,65 | -0,55% | - |
| 28.03.2025 | 20,83 | 20,95 | 20,37 | 20,76 | -0,17% | - |
| 27.03.2025 | 21,51 | 21,55 | 20,78 | 20,80 | -3,32% | - |
| 26.03.2025 | 21,46 | 21,64 | 21,17 | 21,51 | 0,37% | - |
| 25.03.2025 | 21,70 | 22,04 | 21,39 | 21,43 | -1,52% | - |
| 24.03.2025 | 21,38 | 21,89 | 21,37 | 21,76 | 2,21% | - |
| 21.03.2025 | 21,62 | 21,68 | 21,02 | 21,29 | -1,55% | - |
| 20.03.2025 | 21,26 | 21,76 | 21,00 | 21,63 | 1,45% | - |
| 19.03.2025 | 20,58 | 21,42 | 20,47 | 21,32 | 3,47% | - |
| 18.03.2025 | 20,37 | 20,80 | 20,22 | 20,60 | 1,28% | - |
| 17.03.2025 | 19,92 | 20,66 | 19,89 | 20,34 | 1,75% | - |
| 14.03.2025 | 19,60 | 20,00 | 19,32 | 19,99 | 1,78% | - |
| 13.03.2025 | 19,20 | 20,00 | 19,14 | 19,64 | 2,13% | - |
| 12.03.2025 | 18,63 | 19,36 | 18,57 | 19,23 | 3,64% | - |
| 11.03.2025 | 18,75 | 18,94 | 18,31 | 18,56 | -1,09% | 50,00 |
| 10.03.2025 | 19,35 | 19,40 | 18,54 | 18,76 | -2,48% | - |
| 07.03.2025 | 19,42 | 19,90 | 19,20 | 19,24 | -0,97% | - |
| 06.03.2025 | 18,51 | 19,47 | 18,36 | 19,43 | 4,94% | - |
| 05.03.2025 | 19,22 | 19,41 | 18,29 | 18,51 | -3,77% | - |
| 04.03.2025 | 18,96 | 19,36 | 18,40 | 19,24 | 1,45% | - |
| 03.03.2025 | 19,62 | 19,70 | 18,79 | 18,96 | -3,10% | - |
| 28.02.2025 | 19,33 | 20,02 | 19,26 | 19,57 | 1,31% | - |
| 27.02.2025 | 19,65 | 19,97 | 19,05 | 19,32 | -1,63% | - |
| 26.02.2025 | 20,14 | 20,69 | 19,48 | 19,64 | -2,24% | - |
| 25.02.2025 | 21,56 | 21,65 | 20,02 | 20,09 | -7,08% | - |
| 24.02.2025 | 21,43 | 21,72 | 21,15 | 21,62 | 0,96% | - |
| 21.02.2025 | 21,66 | 21,94 | 21,33 | 21,41 | -1,09% | - |
| 20.02.2025 | 21,69 | 22,17 | 21,48 | 21,65 | -0,82% | - |
| 19.02.2025 | 21,97 | 22,34 | 21,51 | 21,83 | -0,59% | - |
| 18.02.2025 | 21,58 | 22,29 | 21,36 | 21,96 | 1,76% | 50,00 |
| 17.02.2025 | 21,39 | 21,60 | 21,39 | 21,58 | 0,28% | - |
| 14.02.2025 | 21,75 | 22,01 | 21,17 | 21,52 | -1,03% | - |
| 13.02.2025 | 22,21 | 22,46 | 21,71 | 21,74 | -2,16% | - |
| 12.02.2025 | 22,75 | 22,80 | 22,16 | 22,22 | -2,27% | - |
| 11.02.2025 | 23,08 | 23,20 | 22,64 | 22,74 | -1,47% | - |
| 10.02.2025 | 22,80 | 23,23 | 22,44 | 23,08 | 1,72% | - |
| 07.02.2025 | 22,64 | 23,05 | 22,46 | 22,69 | 0,24% | - |
| 06.02.2025 | 23,98 | 24,60 | 22,59 | 22,63 | -5,16% | 1.475,00 |
| 05.02.2025 | 23,31 | 23,98 | 23,10 | 23,86 | -0,77% | - |
| 04.02.2025 | 23,29 | 24,54 | 22,89 | 24,05 | 3,13% | - |
| 03.02.2025 | 22,93 | 24,00 | 22,93 | 23,32 | 0,39% | - |
| 31.01.2025 | 24,41 | 25,06 | 22,42 | 23,23 | -4,54% | - |
| 30.01.2025 | 23,64 | 24,52 | 23,57 | 24,33 | 2,85% | - |
| 29.01.2025 | 23,21 | 23,75 | 23,19 | 23,66 | 2,29% | - |
| 28.01.2025 | 23,15 | 23,69 | 22,95 | 23,13 | -0,37% | - |
| 27.01.2025 | 22,51 | 23,58 | 22,30 | 23,21 | 2,84% | 22,00 |
| 24.01.2025 | 23,24 | 23,44 | 22,23 | 22,57 | -2,82% | - |
| 23.01.2025 | 22,95 | 23,56 | 22,95 | 23,23 | 0,89% | - |
| 22.01.2025 | 22,75 | 23,14 | 22,24 | 23,02 | 1,19% | 190,00 |
| 21.01.2025 | 24,39 | 25,09 | 22,60 | 22,75 | -6,70% | - |
| 20.01.2025 | 24,50 | 24,62 | 24,25 | 24,39 | -0,51% | 85,00 |
| 17.01.2025 | 24,65 | 25,00 | 24,33 | 24,51 | -0,67% | - |
| 16.01.2025 | 26,38 | 26,62 | 24,60 | 24,68 | -6,05% | - |
| 15.01.2025 | 26,07 | 26,60 | 25,82 | 26,27 | 0,84% | - |
| 14.01.2025 | 25,84 | 26,21 | 25,44 | 26,05 | 1,05% | - |
| 13.01.2025 | 25,42 | 26,12 | 25,24 | 25,78 | 1,72% | - |
| 10.01.2025 | 24,34 | 25,56 | 24,31 | 25,34 | 4,11% | - |
| 09.01.2025 | 24,13 | 24,39 | 24,13 | 24,34 | 0,91% | - |
| 08.01.2025 | 23,92 | 24,29 | 23,60 | 24,12 | 0,00% | - |
| 07.01.2025 | 23,57 | 24,17 | 23,38 | 24,12 | 2,86% | - |
| 06.01.2025 | 24,37 | 24,59 | 23,26 | 23,45 | -2,96% | - |
| 03.01.2025 | 24,70 | 25,35 | 24,02 | 24,17 | -2,01% | 100,00 |
| 02.01.2025 | 22,87 | 25,25 | 22,87 | 24,66 | 6,71% | 500,00 |
| 30.12.2024 | 22,94 | 23,34 | 22,85 | 23,11 | 1,85% | 400,00 |
| 27.12.2024 | 23,27 | 23,27 | 22,63 | 22,69 | -2,49% | 250,00 |
| 23.12.2024 | 22,02 | 23,28 | 21,77 | 23,27 | 4,21% | 40,00 |
| 20.12.2024 | 22,36 | 22,56 | 21,66 | 22,33 | 0,13% | 250,00 |
| 19.12.2024 | 22,53 | 22,97 | 22,23 | 22,30 | -0,98% | - |
| 18.12.2024 | 21,94 | 22,83 | 21,79 | 22,52 | 2,64% | - |
| 17.12.2024 | 22,28 | 22,37 | 21,56 | 21,94 | -1,48% | - |
| 16.12.2024 | 22,71 | 23,15 | 22,11 | 22,27 | -2,20% | - |
| 13.12.2024 | 22,83 | 23,11 | 22,48 | 22,77 | -0,39% | 11,00 |
| 12.12.2024 | 23,17 | 23,40 | 22,64 | 22,86 | -1,34% | - |
| 11.12.2024 | 22,85 | 23,57 | 22,84 | 23,17 | 1,31% | - |