21,415€
1,98%
Echtzeit-Aktienkurs DORIAN LPG Ltd
Bid:
Ask:
Aktienkurse zur DORIAN LPG Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 31.10.2025 | 24,48 | 25,16 | 24,28 | 25,08 | 2,10% | - |
| 30.10.2025 | 24,82 | 25,01 | 24,43 | 24,57 | 0,29% | - |
| 29.10.2025 | 24,61 | 25,29 | 24,50 | 24,50 | -0,49% | - |
| 28.10.2025 | 24,04 | 24,71 | 23,94 | 24,62 | 2,71% | - |
| 27.10.2025 | 23,75 | 24,15 | 23,75 | 23,97 | 0,84% | - |
| 24.10.2025 | 24,05 | 24,57 | 23,75 | 23,77 | -2,24% | - |
| 23.10.2025 | 23,51 | 24,37 | 23,46 | 24,31 | 3,89% | - |
| 22.10.2025 | 22,87 | 23,40 | 22,82 | 23,40 | 2,30% | - |
| 21.10.2025 | 23,25 | 23,36 | 22,79 | 22,88 | -1,59% | - |
| 20.10.2025 | 23,07 | 23,59 | 23,07 | 23,25 | 0,67% | - |
| 17.10.2025 | 22,74 | 23,15 | 22,49 | 23,09 | 0,76% | - |
| 16.10.2025 | 22,93 | 23,33 | 22,89 | 22,92 | 0,04% | - |
| 15.10.2025 | 22,60 | 23,28 | 22,59 | 22,91 | 1,75% | - |
| 14.10.2025 | 22,72 | 22,72 | 22,03 | 22,51 | -0,92% | - |
| 13.10.2025 | 22,52 | 23,12 | 22,52 | 22,72 | -0,26% | - |
| 10.10.2025 | 23,79 | 23,81 | 22,62 | 22,78 | -3,72% | - |
| 09.10.2025 | 23,49 | 23,97 | 23,32 | 23,66 | 0,32% | - |
| 08.10.2025 | 23,62 | 24,07 | 23,32 | 23,59 | -0,32% | - |
| 07.10.2025 | 24,21 | 24,68 | 23,29 | 23,66 | -2,05% | - |
| 06.10.2025 | 24,55 | 24,83 | 24,09 | 24,16 | -1,51% | 200,00 |
| 03.10.2025 | 24,64 | 24,90 | 24,36 | 24,53 | 0,04% | 400,00 |
| 02.10.2025 | 24,86 | 25,00 | 24,33 | 24,52 | -1,63% | - |
| 01.10.2025 | 25,40 | 25,40 | 24,66 | 24,92 | -1,50% | - |
| 30.09.2025 | 25,69 | 25,76 | 25,11 | 25,30 | -1,21% | - |
| 29.09.2025 | 26,68 | 26,74 | 24,95 | 25,61 | -3,63% | - |
| 26.09.2025 | 26,98 | 27,09 | 26,57 | 26,58 | -0,77% | - |
| 25.09.2025 | 27,15 | 27,32 | 26,77 | 26,78 | -1,45% | 255,00 |
| 24.09.2025 | 27,21 | 27,63 | 27,13 | 27,18 | -0,48% | - |
| 23.09.2025 | 26,99 | 27,66 | 26,83 | 27,31 | 1,19% | - |
| 22.09.2025 | 27,12 | 27,33 | 26,86 | 26,99 | 0,19% | - |
| 19.09.2025 | 27,45 | 27,57 | 26,72 | 26,94 | -1,89% | - |
| 18.09.2025 | 27,23 | 27,52 | 26,70 | 27,46 | 0,70% | - |
| 17.09.2025 | 27,34 | 27,49 | 27,12 | 27,27 | -0,20% | - |
| 16.09.2025 | 27,76 | 27,76 | 27,08 | 27,32 | -1,62% | - |
| 15.09.2025 | 27,01 | 27,89 | 26,97 | 27,77 | 2,60% | - |
| 12.09.2025 | 26,86 | 27,26 | 26,74 | 27,07 | 2,38% | - |
| 11.09.2025 | 27,01 | 27,06 | 26,11 | 26,44 | -1,95% | 280,00 |
| 10.09.2025 | 26,82 | 27,07 | 26,42 | 26,96 | -0,06% | - |
| 09.09.2025 | 26,92 | 27,19 | 26,67 | 26,98 | 1,62% | - |
| 08.09.2025 | 26,53 | 26,81 | 26,27 | 26,55 | 0,09% | - |
| 05.09.2025 | 26,21 | 26,61 | 26,01 | 26,52 | 0,49% | - |
| 04.09.2025 | 26,02 | 26,42 | 25,95 | 26,39 | 0,86% | - |
| 03.09.2025 | 26,15 | 26,36 | 25,72 | 26,17 | -0,36% | - |
| 02.09.2025 | 27,33 | 27,56 | 26,14 | 26,26 | -3,99% | - |
| 01.09.2025 | 27,40 | 27,40 | 27,24 | 27,35 | 0,00% | - |
| 29.08.2025 | 27,42 | 27,62 | 26,92 | 27,35 | -0,26% | - |
| 28.08.2025 | 27,62 | 27,74 | 27,27 | 27,42 | -0,69% | - |
| 27.08.2025 | 27,35 | 27,74 | 27,19 | 27,61 | 0,93% | - |
| 26.08.2025 | 27,33 | 27,48 | 26,95 | 27,36 | 0,11% | - |
| 25.08.2025 | 27,38 | 27,52 | 27,10 | 27,33 | 0,07% | - |
| 22.08.2025 | 27,01 | 27,53 | 26,49 | 27,31 | 1,54% | - |
| 21.08.2025 | 26,33 | 26,97 | 26,09 | 26,89 | 2,57% | - |
| 20.08.2025 | 25,89 | 26,38 | 25,79 | 26,22 | 1,49% | - |
| 19.08.2025 | 26,36 | 26,60 | 25,77 | 25,83 | -1,81% | - |
| 18.08.2025 | 25,70 | 26,55 | 25,61 | 26,31 | 2,33% | - |
| 15.08.2025 | 26,01 | 26,29 | 25,67 | 25,71 | -1,38% | - |
| 14.08.2025 | 25,79 | 26,48 | 25,75 | 26,07 | 0,48% | - |
| 12.08.2025 | 25,64 | 26,15 | 25,52 | 25,94 | -0,73% | - |
| 11.08.2025 | 26,37 | 26,57 | 25,85 | 26,13 | -0,93% | - |
| 08.08.2025 | 26,04 | 26,85 | 25,59 | 26,38 | 1,23% | - |
| 07.08.2025 | 26,19 | 26,43 | 25,76 | 26,06 | -0,80% | - |
| 06.08.2025 | 26,58 | 26,96 | 26,17 | 26,27 | -1,24% | 200,00 |
| 05.08.2025 | 24,91 | 26,92 | 24,91 | 26,60 | 6,68% | - |
| 04.08.2025 | 23,37 | 25,04 | 23,37 | 24,93 | 6,58% | - |
| 01.08.2025 | 25,21 | 25,45 | 22,34 | 23,39 | -7,22% | 511,00 |
| 31.07.2025 | 25,76 | 26,02 | 24,80 | 25,21 | -2,15% | - |
| 30.07.2025 | 25,73 | 26,25 | 25,61 | 25,77 | 0,00% | - |
| 29.07.2025 | 25,74 | 26,14 | 25,49 | 25,77 | -0,21% | - |
| 28.07.2025 | 24,68 | 25,96 | 24,68 | 25,82 | 4,60% | 400,00 |
| 25.07.2025 | 25,13 | 25,42 | 24,61 | 24,69 | -1,77% | - |
| 24.07.2025 | 25,14 | 25,33 | 24,87 | 25,13 | 0,04% | - |
| 23.07.2025 | 24,38 | 25,22 | 24,38 | 25,12 | 2,93% | 80,00 |
| 22.07.2025 | 23,81 | 24,55 | 23,66 | 24,41 | 1,86% | - |
| 21.07.2025 | 24,52 | 24,63 | 23,88 | 23,96 | -2,34% | - |
| 18.07.2025 | 24,73 | 24,89 | 24,44 | 24,54 | -0,99% | - |
| 17.07.2025 | 23,94 | 24,93 | 23,77 | 24,78 | 3,60% | - |
| 16.07.2025 | 24,16 | 24,42 | 23,54 | 23,92 | -1,18% | - |