22,020€
-1,26%
Echtzeit-Aktienkurs Dorian LPG Ltd.
Bid:
Ask:
Aktienkurse zur Dorian LPG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.12.2024 | 22,01 | 23,22 | 21,87 | 22,87 | 3,93% | - |
| 09.12.2024 | 21,60 | 22,16 | 21,22 | 22,01 | 2,35% | - |
| 06.12.2024 | 22,10 | 22,31 | 21,29 | 21,50 | -2,89% | - |
| 05.12.2024 | 22,27 | 22,55 | 21,94 | 22,14 | -0,56% | 564,00 |
| 04.12.2024 | 23,00 | 23,41 | 22,14 | 22,27 | -3,20% | - |
| 03.12.2024 | 23,07 | 23,47 | 22,56 | 23,00 | -0,35% | - |
| 02.12.2024 | 23,13 | 23,39 | 22,76 | 23,08 | -0,35% | - |
| 29.11.2024 | 23,16 | 23,33 | 22,72 | 23,16 | 0,00% | - |
| 28.11.2024 | 23,07 | 23,44 | 23,07 | 23,16 | 0,35% | - |
| 27.11.2024 | 23,58 | 23,63 | 22,82 | 23,08 | -2,14% | 742,00 |
| 26.11.2024 | 24,22 | 24,34 | 23,40 | 23,59 | -2,66% | - |
| 25.11.2024 | 24,71 | 25,04 | 23,73 | 24,23 | -1,94% | 50,00 |
| 22.11.2024 | 24,21 | 24,89 | 24,01 | 24,71 | 2,07% | - |
| 21.11.2024 | 24,37 | 24,77 | 23,80 | 24,21 | -0,90% | - |
| 20.11.2024 | 24,25 | 24,62 | 23,79 | 24,43 | 0,76% | 15,00 |
| 19.11.2024 | 24,75 | 24,84 | 24,14 | 24,25 | -2,06% | - |
| 18.11.2024 | 24,67 | 25,04 | 24,57 | 24,76 | 0,10% | 10,00 |
| 15.11.2024 | 26,35 | 26,42 | 24,68 | 24,73 | -6,15% | - |
| 14.11.2024 | 25,90 | 26,62 | 25,78 | 26,35 | 1,86% | - |
| 13.11.2024 | 25,01 | 26,10 | 24,88 | 25,87 | 3,54% | - |
| 12.11.2024 | 24,98 | 25,43 | 24,74 | 24,99 | 0,02% | - |
| 11.11.2024 | 25,06 | 25,43 | 24,26 | 24,98 | -0,32% | - |
| 08.11.2024 | 25,49 | 25,71 | 24,72 | 25,06 | -1,73% | - |
| 07.11.2024 | 25,92 | 26,77 | 25,45 | 25,50 | -2,56% | - |
| 06.11.2024 | 25,97 | 26,35 | 25,54 | 26,17 | 4,72% | - |
| 05.11.2024 | 25,68 | 26,65 | 24,64 | 24,99 | -5,73% | 586,00 |
| 04.11.2024 | 26,94 | 27,21 | 26,25 | 26,51 | -2,03% | - |
| 01.11.2024 | 26,51 | 27,37 | 26,51 | 27,06 | 2,07% | - |
| 31.10.2024 | 27,41 | 27,91 | 26,34 | 26,51 | -3,30% | 230,00 |
| 30.10.2024 | 28,06 | 28,30 | 27,03 | 27,42 | -2,30% | 25,00 |
| 29.10.2024 | 28,44 | 28,69 | 27,94 | 28,06 | -1,34% | 70,00 |
| 28.10.2024 | 28,87 | 29,01 | 28,11 | 28,44 | -1,08% | - |
| 25.10.2024 | 27,98 | 28,87 | 27,98 | 28,75 | 2,70% | - |
| 24.10.2024 | 28,09 | 28,80 | 27,88 | 28,00 | -0,36% | - |
| 23.10.2024 | 29,33 | 29,46 | 27,97 | 28,10 | -4,31% | 35,00 |
| 22.10.2024 | 30,05 | 30,68 | 29,33 | 29,36 | -3,13% | - |
| 21.10.2024 | 30,15 | 30,52 | 29,62 | 30,31 | 0,60% | - |
| 18.10.2024 | 30,65 | 31,09 | 30,06 | 30,13 | -1,71% | 100,00 |
| 17.10.2024 | 30,69 | 31,05 | 30,44 | 30,66 | -0,11% | - |
| 16.10.2024 | 31,06 | 31,20 | 30,25 | 30,69 | -1,19% | 49,00 |
| 15.10.2024 | 31,82 | 31,99 | 30,78 | 31,06 | -2,39% | - |
| 14.10.2024 | 32,27 | 32,39 | 31,50 | 31,82 | -1,52% | 40,00 |
| 11.10.2024 | 31,68 | 32,34 | 31,50 | 32,31 | 1,99% | - |
| 10.10.2024 | 31,71 | 32,01 | 31,35 | 31,68 | -0,22% | - |
| 09.10.2024 | 32,29 | 32,42 | 31,61 | 31,75 | -1,67% | - |
| 08.10.2024 | 32,74 | 32,78 | 31,46 | 32,29 | -1,16% | - |
| 07.10.2024 | 32,63 | 32,78 | 32,08 | 32,67 | 0,15% | - |
| 04.10.2024 | 32,76 | 33,57 | 32,46 | 32,62 | -0,28% | - |
| 03.10.2024 | 32,91 | 33,25 | 32,44 | 32,71 | -0,61% | - |
| 02.10.2024 | 32,45 | 33,61 | 32,16 | 32,91 | 1,42% | 100,00 |
| 01.10.2024 | 30,91 | 32,91 | 30,72 | 32,45 | 5,19% | - |
| 30.09.2024 | 30,41 | 30,92 | 30,27 | 30,85 | 1,02% | - |
| 27.09.2024 | 30,40 | 31,03 | 30,28 | 30,54 | 0,23% | - |
| 26.09.2024 | 29,58 | 30,90 | 29,41 | 30,47 | 3,03% | - |
| 25.09.2024 | 31,21 | 31,29 | 29,50 | 29,58 | -5,51% | 14,00 |
| 24.09.2024 | 30,95 | 31,40 | 30,80 | 31,30 | 1,23% | 13,00 |
| 23.09.2024 | 30,96 | 31,50 | 30,62 | 30,92 | -0,23% | - |
| 20.09.2024 | 31,71 | 32,40 | 30,87 | 30,99 | -2,24% | 100,00 |
| 19.09.2024 | 31,32 | 32,40 | 31,31 | 31,70 | 0,00% | - |
| 18.09.2024 | 32,05 | 32,66 | 31,57 | 31,70 | -1,09% | - |
| 17.09.2024 | 31,54 | 32,07 | 31,46 | 32,05 | 1,52% | - |
| 16.09.2024 | 31,09 | 31,80 | 30,80 | 31,57 | 1,45% | 42,00 |
| 13.09.2024 | 31,25 | 31,61 | 31,05 | 31,12 | -0,51% | - |
| 12.09.2024 | 31,20 | 31,83 | 31,02 | 31,28 | 0,00% | - |
| 11.09.2024 | 30,83 | 31,42 | 30,59 | 31,28 | 1,46% | - |
| 10.09.2024 | 32,27 | 32,37 | 30,59 | 30,83 | -4,46% | - |
| 09.09.2024 | 32,32 | 32,83 | 32,00 | 32,27 | -0,59% | - |
| 06.09.2024 | 32,16 | 32,68 | 31,91 | 32,46 | 0,90% | - |
| 05.09.2024 | 32,60 | 32,81 | 32,17 | 32,17 | -1,53% | - |
| 04.09.2024 | 33,92 | 33,92 | 32,62 | 32,67 | -3,88% | - |
| 03.09.2024 | 35,28 | 35,34 | 33,76 | 33,99 | -3,66% | - |
| 02.09.2024 | 35,25 | 35,35 | 35,20 | 35,28 | 0,00% | - |
| 30.08.2024 | 34,53 | 35,31 | 34,53 | 35,28 | 2,38% | - |
| 29.08.2024 | 33,75 | 34,76 | 33,70 | 34,46 | 2,10% | - |
| 28.08.2024 | 34,77 | 35,17 | 33,52 | 33,75 | -3,02% | - |
| 27.08.2024 | 34,51 | 34,80 | 34,01 | 34,80 | 0,69% | - |
| 26.08.2024 | 34,22 | 35,26 | 34,22 | 34,56 | 1,11% | 10,00 |
| 23.08.2024 | 33,25 | 34,30 | 33,25 | 34,18 | 2,77% | - |
| 22.08.2024 | 33,32 | 33,83 | 33,04 | 33,26 | -0,21% | - |
| 21.08.2024 | 33,08 | 33,68 | 33,08 | 33,33 | 0,69% | - |
| 20.08.2024 | 34,10 | 34,18 | 33,09 | 33,10 | -2,82% | - |
| 19.08.2024 | 34,82 | 34,85 | 33,70 | 34,06 | -2,35% | 15,00 |
| 16.08.2024 | 34,26 | 35,18 | 34,08 | 34,88 | 1,99% | - |
| 15.08.2024 | 33,48 | 34,91 | 33,46 | 34,20 | 2,30% | - |
| 14.08.2024 | 32,78 | 33,91 | 32,37 | 33,43 | 2,11% | - |
| 13.08.2024 | 32,69 | 33,12 | 32,04 | 32,74 | 0,21% | - |
| 12.08.2024 | 32,72 | 33,33 | 32,63 | 32,67 | -0,27% | - |
| 09.08.2024 | 33,00 | 33,13 | 32,57 | 32,76 | -0,74% | - |
| 08.08.2024 | 34,32 | 34,32 | 32,50 | 33,01 | -3,82% | - |
| 07.08.2024 | 34,55 | 35,28 | 33,86 | 34,32 | -0,68% | - |
| 06.08.2024 | 34,03 | 34,82 | 33,23 | 34,55 | 1,53% | 21,00 |
| 05.08.2024 | 34,89 | 34,89 | 31,92 | 34,03 | -2,58% | 137,00 |