46,100€
0,11%
Echtzeit-Aktienkurs DORIAN LPG Ltd
Bid:
Ask:
Aktienkurse zur DORIAN LPG Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 46,29 | 47,37 | 45,26 | 46,00 | -0,11% | - |
| 08.09.2026 | 47,51 | 48,72 | 45,24 | 46,05 | -2,85% | 63,00 |
| 07.09.2026 | 47,55 | 48,20 | 47,10 | 47,40 | -0,04% | - |
| 04.09.2026 | 46,08 | 47,55 | 45,52 | 47,42 | 3,51% | 30,00 |
| 03.09.2026 | 44,99 | 46,27 | 44,70 | 45,81 | 1,53% | - |
| 02.09.2026 | 43,88 | 45,17 | 43,30 | 45,12 | 2,85% | 30,00 |
| 01.09.2026 | 43,12 | 44,60 | 42,84 | 43,87 | 2,74% | - |
| 31.08.2026 | 42,98 | 43,65 | 42,18 | 42,70 | -0,56% | - |
| 28.08.2026 | 42,29 | 43,21 | 42,19 | 42,94 | 0,75% | - |
| 27.08.2026 | 40,89 | 42,86 | 40,89 | 42,62 | 4,10% | - |
| 26.08.2026 | 43,51 | 43,81 | 40,81 | 40,94 | -5,97% | - |
| 25.08.2026 | 44,00 | 44,27 | 43,14 | 43,54 | -0,84% | - |
| 24.08.2026 | 43,77 | 44,39 | 43,33 | 43,91 | -0,25% | - |
| 21.08.2026 | 42,51 | 44,59 | 42,16 | 44,02 | 3,14% | - |
| 20.08.2026 | 42,50 | 43,09 | 41,86 | 42,68 | 0,83% | - |
| 19.08.2026 | 42,08 | 42,88 | 41,15 | 42,33 | 0,81% | - |
| 18.08.2026 | 41,74 | 42,16 | 41,30 | 41,99 | -0,19% | - |
| 17.08.2026 | 40,94 | 42,38 | 40,69 | 42,07 | 3,26% | - |
| 14.08.2026 | 39,58 | 40,82 | 39,07 | 40,74 | 2,57% | - |
| 13.08.2026 | 38,81 | 40,35 | 38,44 | 39,72 | 2,40% | 28,00 |
| 12.08.2026 | 37,29 | 38,89 | 37,03 | 38,79 | 4,25% | - |
| 11.08.2026 | 38,52 | 38,77 | 36,53 | 37,21 | -3,48% | 28,00 |
| 10.08.2026 | 39,59 | 39,72 | 38,43 | 38,55 | -2,01% | 28,00 |
| 07.08.2026 | 38,51 | 39,63 | 38,32 | 39,34 | 1,73% | - |
| 06.08.2026 | 37,28 | 38,86 | 37,28 | 38,67 | 3,65% | - |
| 05.08.2026 | 37,80 | 40,01 | 37,19 | 37,31 | -1,66% | 376,00 |
| 04.08.2026 | 39,92 | 40,42 | 37,85 | 37,94 | -5,29% | 1,00 |
| 03.08.2026 | 41,33 | 41,52 | 39,69 | 40,06 | -1,98% | - |
| 31.07.2026 | 40,12 | 41,11 | 39,89 | 40,87 | 1,92% | 50,00 |
| 30.07.2026 | 39,86 | 40,36 | 39,19 | 40,10 | -0,45% | - |
| 29.07.2026 | 39,01 | 40,50 | 38,61 | 40,28 | 2,26% | - |
| 28.07.2026 | 38,63 | 40,64 | 38,30 | 39,39 | 1,78% | 90,00 |
| 27.07.2026 | 39,24 | 40,00 | 37,53 | 38,70 | -2,79% | - |
| 24.07.2026 | 40,27 | 40,67 | 39,45 | 39,81 | -0,15% | - |
| 23.07.2026 | 38,51 | 40,11 | 38,11 | 39,87 | 2,39% | - |
| 22.07.2026 | 38,86 | 39,31 | 38,53 | 38,94 | 0,31% | - |
| 21.07.2026 | 37,58 | 39,57 | 36,50 | 38,82 | 3,00% | - |
| 20.07.2026 | 35,85 | 38,16 | 35,54 | 37,69 | 6,02% | 103,00 |
| 17.07.2026 | 35,78 | 37,85 | 35,02 | 35,55 | -2,82% | 100,00 |
| 16.07.2026 | 36,65 | 37,80 | 36,31 | 36,58 | 0,08% | - |
| 15.07.2026 | 36,27 | 36,66 | 35,43 | 36,55 | 0,91% | - |
| 14.07.2026 | 35,31 | 36,70 | 34,90 | 36,22 | 1,29% | 103,00 |
| 13.07.2026 | 35,12 | 36,13 | 34,95 | 35,76 | 2,61% | - |
| 10.07.2026 | 33,81 | 35,00 | 33,58 | 34,85 | 3,35% | - |
| 09.07.2026 | 35,65 | 35,80 | 33,13 | 33,72 | -4,91% | - |
| 08.07.2026 | 34,26 | 35,50 | 33,80 | 35,46 | 3,81% | - |
| 07.07.2026 | 33,02 | 34,23 | 32,47 | 34,16 | 3,42% | - |
| 06.07.2026 | 32,25 | 33,79 | 31,41 | 33,03 | 5,16% | 365,00 |
| 03.07.2026 | 31,51 | 31,52 | 31,38 | 31,41 | -1,44% | - |
| 02.07.2026 | 30,87 | 32,47 | 30,74 | 31,87 | 2,97% | - |
| 01.07.2026 | 30,45 | 31,51 | 30,22 | 30,95 | 0,98% | - |
| 30.06.2026 | 30,84 | 31,26 | 30,26 | 30,65 | -0,65% | - |
| 29.06.2026 | 31,68 | 32,55 | 30,65 | 30,85 | 0,06% | - |
| 26.06.2026 | 32,50 | 32,71 | 30,60 | 30,83 | -4,58% | - |
| 25.06.2026 | 35,15 | 35,74 | 32,27 | 32,31 | -7,50% | - |
| 24.06.2026 | 35,67 | 35,87 | 34,70 | 34,93 | -2,35% | - |
| 23.06.2026 | 34,99 | 35,80 | 34,54 | 35,77 | 1,68% | - |
| 22.06.2026 | 34,40 | 35,63 | 33,96 | 35,18 | 2,12% | - |
| 19.06.2026 | 34,47 | 34,55 | 34,39 | 34,45 | 1,03% | - |
| 18.06.2026 | 35,04 | 35,11 | 33,51 | 34,10 | -1,98% | 42,00 |
| 17.06.2026 | 35,66 | 35,93 | 34,61 | 34,79 | -2,25% | - |
| 16.06.2026 | 37,13 | 37,57 | 35,07 | 35,59 | -4,46% | - |
| 15.06.2026 | 39,07 | 39,81 | 36,54 | 37,25 | -4,09% | 87,00 |
| 12.06.2026 | 37,60 | 39,04 | 37,21 | 38,84 | 2,97% | 600,00 |
| 11.06.2026 | 37,60 | 38,76 | 37,55 | 37,72 | 1,34% | - |
| 10.06.2026 | 37,60 | 38,35 | 36,69 | 37,22 | 0,87% | 180,00 |
| 09.06.2026 | 37,46 | 38,04 | 36,90 | 36,90 | -1,65% | - |
| 08.06.2026 | 36,01 | 37,59 | 35,81 | 37,52 | 3,73% | - |
| 05.06.2026 | 34,90 | 36,57 | 34,52 | 36,17 | 4,18% | - |
| 04.06.2026 | 35,16 | 35,48 | 34,66 | 34,72 | -1,00% | - |
| 03.06.2026 | 35,17 | 35,55 | 34,89 | 35,07 | 1,12% | - |
| 02.06.2026 | 35,52 | 36,11 | 34,24 | 34,68 | -2,53% | - |
| 01.06.2026 | 34,50 | 35,96 | 34,47 | 35,58 | 2,83% | - |
| 29.05.2026 | 35,79 | 35,91 | 34,38 | 34,60 | -3,65% | - |
| 28.05.2026 | 37,39 | 37,97 | 35,82 | 35,91 | -3,86% | - |
| 27.05.2026 | 38,58 | 39,23 | 36,61 | 37,35 | -2,96% | 152,00 |
| 26.05.2026 | 39,19 | 40,20 | 38,34 | 38,49 | -0,77% | - |
| 25.05.2026 | 40,06 | 40,12 | 38,76 | 38,79 | -2,56% | - |
| 22.05.2026 | 39,45 | 40,39 | 38,66 | 39,81 | 1,07% | 152,00 |
| 21.05.2026 | 40,97 | 41,31 | 39,36 | 39,39 | -2,64% | 102,00 |
| 20.05.2026 | 36,75 | 41,26 | 36,40 | 40,46 | 10,91% | 70,00 |
| 19.05.2026 | 35,96 | 37,02 | 35,53 | 36,48 | 1,73% | - |
| 18.05.2026 | 34,03 | 36,29 | 33,29 | 35,86 | 2,11% | - |
| 15.05.2026 | 35,01 | 35,56 | 34,20 | 35,12 | 0,34% | - |
| 14.05.2026 | 34,68 | 35,58 | 33,83 | 35,00 | 1,89% | - |
| 13.05.2026 | 34,31 | 35,11 | 34,15 | 34,35 | 1,18% | - |
| 12.05.2026 | 34,30 | 34,53 | 33,73 | 33,95 | -1,82% | - |
| 11.05.2026 | 34,79 | 34,79 | 33,99 | 34,58 | 1,47% | - |
| 08.05.2026 | 33,96 | 34,56 | 33,42 | 34,08 | 0,38% | 330,00 |
| 07.05.2026 | 33,24 | 34,25 | 31,88 | 33,95 | 1,74% | - |
| 06.05.2026 | 34,40 | 34,40 | 32,20 | 33,37 | -2,71% | 42,00 |
| 05.05.2026 | 33,71 | 34,35 | 33,61 | 34,30 | 1,48% | - |
| 04.05.2026 | 33,44 | 33,99 | 32,91 | 33,80 | 2,42% | - |
| 30.04.2026 | 33,20 | 33,49 | 32,52 | 33,00 | 0,06% | - |
| 29.04.2026 | 32,63 | 33,58 | 32,63 | 32,98 | 0,37% | - |
| 28.04.2026 | 32,39 | 33,41 | 32,09 | 32,86 | 0,70% | - |
| 27.04.2026 | 32,09 | 32,63 | 31,41 | 32,63 | 2,06% | - |
| 24.04.2026 | 31,34 | 32,02 | 31,02 | 31,97 | 1,72% | - |
| 23.04.2026 | 30,89 | 31,71 | 30,67 | 31,43 | 3,15% | - |
| 22.04.2026 | 30,66 | 31,56 | 29,53 | 30,47 | 0,83% | - |