22,800€
1,29%
Echtzeit-Aktienkurs Dorian LPG Ltd.
Bid:
Ask:
Aktienkurse zur Dorian LPG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 22,60 | 23,28 | 22,59 | 23,04 | 2,33% | - |
| 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% | - |
| 15.07.2025 | 24,33 | 24,40 | 23,88 | 24,21 | -0,39% | - |
| 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% | - |