28,755€
-1,49%
Echtzeit-Aktienkurs Dorian LPG Ltd.
Bid:
Ask:
Aktienkurse zur Dorian LPG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 28,89 | 29,01 | 28,79 | 28,82 | -1,28% | - |
| 26.03.2026 | 29,09 | 29,85 | 29,02 | 29,19 | 0,50% | - |
| 25.03.2026 | 29,73 | 30,46 | 28,92 | 29,05 | -2,83% | 37,00 |
| 24.03.2026 | 28,70 | 30,03 | 28,55 | 29,89 | 4,26% | - |
| 23.03.2026 | 28,35 | 28,96 | 27,69 | 28,67 | 0,23% | - |
| 20.03.2026 | 29,26 | 29,76 | 28,56 | 28,61 | -1,53% | - |
| 19.03.2026 | 28,84 | 29,47 | 28,19 | 29,05 | 2,51% | - |
| 18.03.2026 | 27,53 | 28,65 | 27,53 | 28,34 | 2,68% | - |
| 17.03.2026 | 27,00 | 27,72 | 26,37 | 27,60 | 3,27% | - |
| 16.03.2026 | 25,54 | 26,89 | 25,49 | 26,73 | 5,13% | - |
| 13.03.2026 | 26,22 | 26,45 | 25,27 | 25,42 | -3,93% | - |
| 12.03.2026 | 27,30 | 27,58 | 26,07 | 26,46 | -3,43% | - |
| 11.03.2026 | 29,77 | 29,82 | 26,94 | 27,40 | -8,24% | 250,00 |
| 10.03.2026 | 29,51 | 30,18 | 28,18 | 29,86 | 1,24% | - |
| 09.03.2026 | 29,19 | 31,12 | 29,00 | 29,50 | 0,49% | 430,00 |
| 06.03.2026 | 30,62 | 30,97 | 28,97 | 29,35 | -3,72% | 100,00 |
| 05.03.2026 | 32,01 | 32,07 | 30,38 | 30,49 | -4,97% | - |
| 04.03.2026 | 31,28 | 32,22 | 30,60 | 32,08 | 1,60% | 64,00 |
| 03.03.2026 | 32,20 | 32,20 | 30,75 | 31,58 | -1,67% | 100,00 |
| 02.03.2026 | 31,80 | 33,50 | 31,39 | 32,11 | 2,52% | 24,00 |
| 27.02.2026 | 30,90 | 31,39 | 30,72 | 31,32 | 0,71% | - |
| 26.02.2026 | 30,62 | 31,17 | 30,29 | 31,10 | 1,83% | - |
| 25.02.2026 | 29,85 | 30,58 | 29,37 | 30,54 | 2,45% | - |
| 24.02.2026 | 29,45 | 30,24 | 29,37 | 29,81 | 2,11% | - |
| 23.02.2026 | 30,13 | 30,13 | 29,14 | 29,20 | -2,86% | - |
| 20.02.2026 | 29,97 | 30,19 | 29,71 | 30,06 | 0,35% | - |
| 19.02.2026 | 30,05 | 30,26 | 29,08 | 29,95 | -0,13% | 264,00 |
| 18.02.2026 | 28,76 | 30,33 | 28,76 | 29,99 | 4,17% | 30,00 |
| 17.02.2026 | 28,26 | 28,97 | 27,52 | 28,79 | 1,79% | - |
| 16.02.2026 | 28,19 | 28,36 | 28,16 | 28,29 | 0,64% | 16,00 |
| 13.02.2026 | 27,11 | 28,20 | 26,89 | 28,11 | 3,77% | - |
| 12.02.2026 | 27,45 | 27,75 | 26,83 | 27,09 | -0,48% | - |
| 11.02.2026 | 26,57 | 27,62 | 26,53 | 27,22 | 2,20% | - |
| 10.02.2026 | 26,73 | 26,78 | 26,06 | 26,63 | 0,08% | - |
| 09.02.2026 | 26,77 | 26,99 | 26,46 | 26,61 | -2,63% | 64,00 |
| 06.02.2026 | 25,48 | 27,93 | 25,11 | 27,33 | 8,13% | 40,00 |
| 05.02.2026 | 25,18 | 25,73 | 24,54 | 25,28 | 0,72% | - |
| 04.02.2026 | 25,69 | 25,94 | 25,05 | 25,10 | -1,65% | - |
| 03.02.2026 | 25,30 | 25,86 | 25,17 | 25,52 | 0,75% | - |
| 02.02.2026 | 24,92 | 25,44 | 24,43 | 25,33 | 2,01% | - |
| 30.01.2026 | 24,85 | 25,33 | 24,34 | 24,83 | -0,02% | 32,00 |
| 29.01.2026 | 24,20 | 24,95 | 24,11 | 24,83 | 2,24% | - |
| 28.01.2026 | 23,28 | 24,58 | 23,28 | 24,29 | 4,27% | 40,00 |
| 27.01.2026 | 22,96 | 23,40 | 22,80 | 23,29 | 1,37% | - |
| 26.01.2026 | 23,27 | 23,72 | 22,87 | 22,98 | -1,71% | - |
| 23.01.2026 | 23,82 | 24,31 | 23,32 | 23,38 | -1,35% | - |
| 22.01.2026 | 24,49 | 24,59 | 23,38 | 23,70 | -3,29% | 90,00 |
| 21.01.2026 | 24,33 | 24,63 | 24,18 | 24,50 | 1,28% | - |
| 20.01.2026 | 24,29 | 24,57 | 23,89 | 24,19 | -0,43% | - |
| 19.01.2026 | 24,36 | 24,38 | 24,27 | 24,30 | -1,32% | - |
| 16.01.2026 | 25,18 | 25,32 | 24,59 | 24,62 | -1,83% | 50,00 |
| 15.01.2026 | 24,89 | 25,13 | 24,51 | 25,08 | 1,01% | - |
| 14.01.2026 | 24,65 | 25,22 | 24,53 | 24,83 | 0,16% | - |
| 13.01.2026 | 24,18 | 24,98 | 24,12 | 24,79 | 1,95% | - |
| 12.01.2026 | 23,39 | 24,40 | 23,39 | 24,32 | 3,91% | 25,00 |
| 09.01.2026 | 23,90 | 23,93 | 23,13 | 23,40 | -2,30% | - |
| 08.01.2026 | 23,87 | 24,22 | 23,31 | 23,95 | 0,02% | - |
| 07.01.2026 | 22,75 | 24,01 | 22,69 | 23,95 | 5,00% | - |
| 06.01.2026 | 21,30 | 23,53 | 21,24 | 22,81 | 7,62% | 50,00 |
| 05.01.2026 | 21,10 | 21,92 | 21,09 | 21,19 | 2,37% | - |
| 02.01.2026 | 20,58 | 21,40 | 20,53 | 20,70 | 0,93% | 400,00 |
| 30.12.2025 | 20,58 | 20,58 | 20,50 | 20,51 | 0,05% | - |
| 29.12.2025 | 20,72 | 20,78 | 20,47 | 20,50 | 0,51% | - |
| 23.12.2025 | 20,67 | 20,84 | 20,36 | 20,40 | -1,83% | - |
| 22.12.2025 | 20,95 | 21,17 | 20,77 | 20,78 | -1,38% | - |
| 19.12.2025 | 21,47 | 21,64 | 20,98 | 21,07 | -1,38% | - |
| 18.12.2025 | 21,38 | 21,53 | 21,11 | 21,36 | -0,47% | - |
| 17.12.2025 | 21,22 | 21,55 | 21,01 | 21,46 | 1,92% | - |
| 16.12.2025 | 21,27 | 21,39 | 20,83 | 21,06 | -1,06% | - |
| 15.12.2025 | 20,88 | 21,36 | 20,63 | 21,28 | 1,87% | - |
| 12.12.2025 | 20,65 | 21,09 | 20,65 | 20,89 | 2,10% | - |
| 11.12.2025 | 20,80 | 20,97 | 20,32 | 20,46 | -1,56% | - |
| 10.12.2025 | 21,03 | 21,23 | 20,53 | 20,79 | -1,17% | - |
| 09.12.2025 | 21,12 | 21,41 | 20,98 | 21,03 | -4,28% | - |
| 08.12.2025 | 21,44 | 22,00 | 21,38 | 21,97 | 2,00% | - |
| 05.12.2025 | 21,49 | 21,70 | 21,36 | 21,54 | -0,02% | - |
| 04.12.2025 | 21,42 | 21,92 | 21,30 | 21,55 | 0,54% | 20,00 |
| 03.12.2025 | 21,04 | 21,72 | 20,93 | 21,43 | 2,05% | 300,00 |
| 02.12.2025 | 21,20 | 21,28 | 20,75 | 21,00 | -1,08% | - |
| 01.12.2025 | 21,37 | 21,55 | 21,15 | 21,23 | -0,49% | 1.047,00 |
| 28.11.2025 | 21,24 | 21,60 | 21,09 | 21,34 | 0,66% | - |
| 27.11.2025 | 21,20 | 21,24 | 21,18 | 21,20 | -0,75% | - |
| 26.11.2025 | 21,38 | 21,58 | 21,26 | 21,36 | 0,09% | - |
| 25.11.2025 | 21,59 | 21,59 | 21,01 | 21,34 | 0,68% | - |
| 24.11.2025 | 21,63 | 21,72 | 20,88 | 21,19 | -1,78% | - |
| 21.11.2025 | 21,42 | 21,61 | 21,27 | 21,58 | -0,09% | - |
| 20.11.2025 | 21,96 | 22,36 | 21,48 | 21,60 | -1,30% | - |
| 19.11.2025 | 22,36 | 22,44 | 21,78 | 21,88 | -2,37% | - |
| 18.11.2025 | 21,74 | 22,70 | 21,74 | 22,41 | 1,38% | - |
| 17.11.2025 | 22,60 | 22,84 | 22,10 | 22,11 | -3,58% | - |
| 14.11.2025 | 22,74 | 23,05 | 22,33 | 22,93 | 0,88% | - |
| 13.11.2025 | 22,94 | 23,22 | 22,65 | 22,73 | -1,20% | - |
| 12.11.2025 | 22,93 | 23,47 | 22,73 | 23,00 | -0,50% | - |
| 11.11.2025 | 23,68 | 23,87 | 23,06 | 23,12 | -2,49% | 100,00 |
| 10.11.2025 | 24,02 | 24,31 | 23,12 | 23,71 | -0,73% | - |
| 07.11.2025 | 23,53 | 23,94 | 23,19 | 23,88 | 0,34% | 500,00 |
| 06.11.2025 | 25,73 | 25,73 | 23,56 | 23,80 | -7,52% | - |
| 05.11.2025 | 25,32 | 25,86 | 25,03 | 25,74 | 1,58% | 1.900,00 |
| 04.11.2025 | 25,63 | 25,63 | 24,85 | 25,34 | -1,42% | - |
| 03.11.2025 | 25,13 | 25,72 | 24,85 | 25,70 | 2,47% | - |