24,025€
-1,13%
Echtzeit-Aktienkurs Dorian LPG Ltd.
Bid:
Ask:
Aktienkurse zur Dorian LPG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2025 | 24,33 | 24,35 | 23,88 | 24,05 | -1,05% | - |
| 14.07.2025 | 24,50 | 25,14 | 23,53 | 24,30 | -1,88% | 1.000,00 |
| 11.07.2025 | 23,75 | 25,03 | 23,39 | 24,77 | 4,30% | - |
| 10.07.2025 | 22,70 | 23,79 | 22,54 | 23,75 | 4,74% | - |
| 09.07.2025 | 22,48 | 22,83 | 22,29 | 22,67 | 0,91% | - |
| 08.07.2025 | 22,63 | 22,82 | 22,38 | 22,47 | -0,69% | - |
| 07.07.2025 | 21,90 | 22,73 | 21,71 | 22,62 | 3,29% | - |
| 04.07.2025 | 21,98 | 21,98 | 21,88 | 21,90 | -0,84% | - |
| 03.07.2025 | 21,83 | 22,12 | 21,67 | 22,09 | 1,24% | - |
| 02.07.2025 | 20,90 | 21,88 | 20,87 | 21,82 | 4,45% | - |
| 01.07.2025 | 20,95 | 21,27 | 20,53 | 20,89 | 0,89% | - |
| 30.06.2025 | 21,31 | 21,49 | 20,62 | 20,70 | -3,09% | - |
| 27.06.2025 | 21,57 | 21,86 | 21,02 | 21,36 | -0,72% | - |
| 26.06.2025 | 21,68 | 21,79 | 21,34 | 21,52 | -0,90% | - |
| 25.06.2025 | 21,17 | 21,88 | 21,15 | 21,71 | 2,87% | - |
| 24.06.2025 | 21,63 | 21,70 | 20,65 | 21,11 | -1,88% | - |
| 23.06.2025 | 23,10 | 23,10 | 21,41 | 21,51 | -3,20% | - |
| 20.06.2025 | 22,19 | 22,93 | 22,04 | 22,22 | 0,16% | 1.000,00 |
| 19.06.2025 | 22,40 | 22,44 | 22,19 | 22,19 | -1,22% | - |
| 18.06.2025 | 22,40 | 22,56 | 22,10 | 22,46 | 0,29% | - |
| 17.06.2025 | 21,65 | 22,61 | 21,37 | 22,40 | 3,68% | 9,00 |
| 16.06.2025 | 21,82 | 22,06 | 21,22 | 21,60 | -0,64% | - |
| 13.06.2025 | 20,60 | 21,88 | 20,24 | 21,74 | 6,20% | - |
| 12.06.2025 | 20,00 | 20,48 | 19,86 | 20,47 | 1,84% | 1.496,00 |
| 11.06.2025 | 19,75 | 20,20 | 19,63 | 20,10 | 1,73% | - |
| 10.06.2025 | 19,54 | 20,08 | 19,45 | 19,76 | 0,92% | - |
| 09.06.2025 | 19,68 | 19,92 | 19,50 | 19,58 | -0,80% | - |
| 06.06.2025 | 19,48 | 20,03 | 19,40 | 19,74 | 1,31% | - |
| 05.06.2025 | 19,09 | 19,68 | 19,02 | 19,48 | 2,07% | - |
| 04.06.2025 | 19,16 | 19,50 | 19,01 | 19,09 | -0,34% | - |
| 03.06.2025 | 18,63 | 19,22 | 18,09 | 19,15 | 2,83% | - |
| 02.06.2025 | 18,87 | 19,12 | 18,51 | 18,62 | -1,35% | - |
| 30.05.2025 | 19,10 | 19,36 | 18,55 | 18,88 | -0,98% | - |
| 29.05.2025 | 19,12 | 19,48 | 18,65 | 19,07 | -0,24% | - |
| 28.05.2025 | 19,77 | 19,78 | 18,94 | 19,11 | -2,38% | - |
| 27.05.2025 | 19,20 | 19,73 | 18,97 | 19,58 | 1,66% | 100,00 |
| 26.05.2025 | 19,07 | 19,26 | 18,89 | 19,26 | 1,22% | - |
| 23.05.2025 | 17,97 | 19,05 | 17,69 | 19,02 | 5,61% | - |
| 22.05.2025 | 19,99 | 20,06 | 17,76 | 18,01 | -9,98% | 1.235,00 |
| 21.05.2025 | 20,66 | 20,70 | 19,98 | 20,01 | -3,54% | - |
| 20.05.2025 | 20,80 | 20,92 | 20,66 | 20,75 | -0,10% | - |
| 19.05.2025 | 20,94 | 20,97 | 20,29 | 20,77 | -1,96% | - |
| 16.05.2025 | 20,70 | 21,39 | 20,68 | 21,18 | -0,21% | - |
| 15.05.2025 | 21,30 | 21,47 | 20,57 | 21,23 | -0,89% | - |
| 14.05.2025 | 21,09 | 21,75 | 20,89 | 21,42 | 1,11% | - |
| 13.05.2025 | 20,68 | 21,25 | 20,48 | 21,18 | 2,42% | 250,00 |
| 12.05.2025 | 19,59 | 20,94 | 19,59 | 20,68 | 5,74% | 100,00 |
| 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% | - |