46,300€
-0,41%
Echtzeit-Aktienkurs Dorian LPG Ltd.
Bid:
Ask:
Aktienkurse zur Dorian LPG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 46,60 | 46,60 | 46,29 | 46,30 | -0,41% | - |
| 20.10.2026 | 46,83 | 47,41 | 45,78 | 46,49 | 0,13% | - |
| 19.10.2026 | 47,55 | 48,80 | 46,17 | 46,43 | -2,74% | 1.057,00 |
| 16.10.2026 | 47,68 | 49,09 | 47,21 | 47,74 | -0,23% | - |
| 15.10.2026 | 49,48 | 49,48 | 47,51 | 47,85 | -2,86% | 100,00 |
| 14.10.2026 | 52,13 | 52,45 | 48,35 | 49,26 | -4,86% | - |
| 13.10.2026 | 52,18 | 52,48 | 51,50 | 51,78 | -0,67% | - |
| 12.10.2026 | 51,88 | 53,43 | 51,30 | 52,13 | 1,91% | - |
| 09.10.2026 | 51,95 | 52,65 | 51,15 | 51,15 | -1,25% | 5,00 |
| 08.10.2026 | 50,20 | 52,30 | 49,68 | 51,80 | 2,93% | - |
| 07.10.2026 | 50,10 | 51,53 | 50,08 | 50,33 | 0,20% | - |
| 06.10.2026 | 51,35 | 51,63 | 49,08 | 50,23 | -2,52% | - |
| 05.10.2026 | 50,85 | 51,88 | 49,23 | 51,53 | 1,63% | 30,00 |
| 02.10.2026 | 50,42 | 51,13 | 48,96 | 50,70 | 1,20% | 28,00 |
| 01.10.2026 | 48,60 | 50,53 | 47,87 | 50,10 | 2,73% | 28,00 |
| 30.09.2026 | 47,82 | 49,40 | 47,26 | 48,77 | 1,48% | - |
| 29.09.2026 | 47,80 | 48,50 | 47,17 | 48,06 | 0,78% | - |
| 28.09.2026 | 46,91 | 49,00 | 46,60 | 47,69 | 1,53% | - |
| 25.09.2026 | 47,51 | 47,91 | 46,40 | 46,97 | -1,36% | - |
| 24.09.2026 | 46,70 | 48,45 | 46,03 | 47,62 | 2,41% | - |
| 23.09.2026 | 46,77 | 47,54 | 45,86 | 46,50 | -1,61% | 28,00 |
| 22.09.2026 | 49,34 | 49,84 | 47,08 | 47,26 | -4,41% | - |
| 21.09.2026 | 50,53 | 51,30 | 48,87 | 49,44 | -1,46% | 7,00 |
| 18.09.2026 | 50,80 | 51,90 | 49,97 | 50,18 | -1,28% | - |
| 17.09.2026 | 50,45 | 52,23 | 50,29 | 50,83 | -0,97% | 7,00 |
| 16.09.2026 | 49,49 | 51,35 | 48,46 | 51,33 | 4,45% | 7,00 |
| 15.09.2026 | 48,00 | 49,31 | 47,63 | 49,14 | 2,35% | - |
| 14.09.2026 | 47,57 | 48,59 | 47,20 | 48,01 | 1,67% | - |
| 11.09.2026 | 46,86 | 47,97 | 46,78 | 47,22 | 1,37% | - |
| 10.09.2026 | 46,10 | 47,15 | 45,29 | 46,58 | 1,26% | - |
| 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% | - |