83,120$
-0,55%
Echtzeit-Aktienkurs Danaos Corp
Bid:
Ask:
Aktienkurse zur Danaos Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 83,31 | 83,38 | 82,46 | 83,12 | -0,55% | 54.792,00 |
| 16.10.2024 | 83,02 | 83,90 | 82,46 | 83,58 | 1,35% | 125.539,00 |
| 15.10.2024 | 84,80 | 84,80 | 82,40 | 82,47 | -3,25% | 179.298,00 |
| 14.10.2024 | 86,59 | 86,59 | 85,02 | 85,24 | -1,98% | 77.289,00 |
| 11.10.2024 | 87,28 | 87,62 | 86,60 | 86,96 | -0,11% | 72.110,00 |
| 10.10.2024 | 85,87 | 88,06 | 85,68 | 87,06 | 1,77% | 102.581,00 |
| 09.10.2024 | 85,68 | 86,60 | 85,00 | 85,55 | -0,44% | 296.328,00 |
| 08.10.2024 | 86,91 | 87,53 | 85,85 | 85,93 | -1,13% | 104.803,00 |
| 07.10.2024 | 86,73 | 88,38 | 86,39 | 86,91 | 0,35% | 66.176,00 |
| 04.10.2024 | 86,99 | 87,39 | 86,00 | 86,61 | -0,77% | 122.188,00 |
| 03.10.2024 | 87,54 | 88,46 | 87,28 | 87,28 | -0,59% | 80.717,00 |
| 02.10.2024 | 87,23 | 88,35 | 87,23 | 87,80 | 1,09% | 76.946,00 |
| 01.10.2024 | 86,37 | 87,44 | 85,59 | 86,85 | 0,13% | 79.841,00 |
| 30.09.2024 | 86,20 | 87,22 | 86,00 | 86,74 | 0,88% | 91.474,00 |
| 27.09.2024 | 85,79 | 87,11 | 85,59 | 85,98 | 0,37% | 72.833,00 |
| 26.09.2024 | 85,97 | 86,11 | 85,10 | 85,66 | 0,36% | 98.816,00 |
| 25.09.2024 | 84,44 | 86,80 | 84,44 | 85,35 | 1,07% | 140.132,00 |
| 24.09.2024 | 82,50 | 85,00 | 82,33 | 84,45 | 2,96% | 263.639,00 |
| 23.09.2024 | 81,16 | 82,27 | 81,05 | 82,02 | 1,59% | 75.841,00 |
| 20.09.2024 | 81,06 | 81,78 | 80,01 | 80,74 | -1,21% | 110.589,00 |
| 19.09.2024 | 81,00 | 82,00 | 80,38 | 81,73 | 2,01% | 123.443,00 |
| 18.09.2024 | 79,90 | 81,16 | 79,62 | 80,12 | 0,28% | 62.402,00 |
| 17.09.2024 | 80,25 | 80,31 | 79,66 | 79,90 | -0,22% | 63.953,00 |
| 16.09.2024 | 78,81 | 80,10 | 78,80 | 80,08 | 1,57% | 124.936,00 |
| 13.09.2024 | 79,29 | 79,44 | 78,38 | 78,84 | 0,22% | 53.400,00 |
| 12.09.2024 | 78,84 | 79,53 | 78,17 | 78,67 | 0,36% | 59.409,00 |
| 11.09.2024 | 76,00 | 79,01 | 76,00 | 78,39 | 3,43% | 105.188,00 |
| 10.09.2024 | 77,07 | 77,07 | 74,77 | 75,79 | -1,58% | 103.222,00 |
| 09.09.2024 | 77,10 | 78,00 | 76,83 | 77,01 | -0,08% | 81.833,00 |
| 06.09.2024 | 78,36 | 78,99 | 76,57 | 77,07 | -2,43% | 164.975,00 |
| 05.09.2024 | 79,52 | 79,84 | 78,22 | 78,99 | -0,21% | 106.682,00 |
| 04.09.2024 | 79,47 | 80,32 | 78,99 | 79,16 | -0,39% | 127.003,00 |
| 03.09.2024 | 81,71 | 82,00 | 78,64 | 79,47 | -3,13% | 127.028,00 |
| 30.08.2024 | 82,10 | 82,44 | 81,38 | 82,04 | 0,61% | 49.943,00 |
| 29.08.2024 | 82,00 | 82,24 | 81,22 | 81,54 | -0,55% | 50.975,00 |
| 28.08.2024 | 82,35 | 82,35 | 81,20 | 81,99 | -0,98% | 70.891,00 |
| 27.08.2024 | 82,31 | 83,21 | 81,77 | 82,80 | 0,27% | 71.568,00 |
| 26.08.2024 | 82,96 | 83,75 | 82,55 | 82,58 | 0,08% | 68.471,00 |
| 23.08.2024 | 81,86 | 82,80 | 81,21 | 82,51 | 1,08% | 75.914,00 |
| 22.08.2024 | 82,13 | 82,35 | 81,58 | 81,63 | -0,89% | 85.491,00 |
| 21.08.2024 | 83,51 | 83,77 | 82,08 | 82,36 | -0,90% | 80.784,00 |
| 20.08.2024 | 83,25 | 84,19 | 82,51 | 83,11 | -1,33% | 152.667,00 |
| 19.08.2024 | 82,73 | 85,83 | 82,73 | 84,23 | 2,00% | 154.823,00 |
| 16.08.2024 | 82,05 | 82,74 | 81,60 | 82,58 | 0,70% | 101.394,00 |
| 15.08.2024 | 82,76 | 82,98 | 81,67 | 82,01 | 0,34% | 81.729,00 |
| 14.08.2024 | 82,68 | 83,02 | 81,37 | 81,73 | -0,63% | 107.827,00 |
| 13.08.2024 | 82,62 | 82,99 | 81,65 | 82,25 | 0,02% | 72.044,00 |
| 12.08.2024 | 80,83 | 82,45 | 80,51 | 82,23 | 2,14% | 72.453,00 |
| 09.08.2024 | 81,07 | 81,49 | 80,36 | 80,51 | -0,80% | 96.295,00 |
| 08.08.2024 | 81,00 | 81,44 | 79,64 | 81,16 | 0,57% | 106.155,00 |
| 07.08.2024 | 81,04 | 81,22 | 80,00 | 80,70 | -0,06% | 69.494,00 |
| 06.08.2024 | 80,70 | 82,29 | 79,66 | 80,75 | -0,75% | 172.855,00 |
| 05.08.2024 | 79,52 | 83,06 | 77,56 | 81,36 | -0,94% | 193.578,00 |
| 02.08.2024 | 83,23 | 83,37 | 80,84 | 82,13 | -2,00% | 118.769,00 |
| 01.08.2024 | 85,87 | 86,27 | 82,81 | 83,81 | -3,10% | 108.434,00 |
| 31.07.2024 | 85,64 | 86,49 | 85,26 | 86,49 | 2,29% | 66.809,00 |
| 30.07.2024 | 85,03 | 85,70 | 84,38 | 84,55 | -0,49% | 50.988,00 |
| 29.07.2024 | 84,48 | 86,53 | 84,28 | 84,97 | 1,35% | 89.354,00 |
| 26.07.2024 | 83,17 | 84,19 | 82,40 | 83,84 | -0,31% | 107.807,00 |
| 25.07.2024 | 84,68 | 84,74 | 83,43 | 84,10 | -0,68% | 112.897,00 |
| 24.07.2024 | 86,24 | 86,24 | 84,68 | 84,68 | -1,93% | 63.319,00 |
| 23.07.2024 | 86,40 | 87,29 | 86,00 | 86,35 | 0,09% | 31.746,00 |
| 22.07.2024 | 84,55 | 86,69 | 84,49 | 86,27 | 1,53% | 54.133,00 |
| 19.07.2024 | 86,66 | 86,66 | 84,58 | 84,97 | -1,29% | 87.656,00 |
| 18.07.2024 | 87,44 | 87,61 | 85,17 | 86,08 | -1,28% | 90.167,00 |
| 17.07.2024 | 87,74 | 88,45 | 86,77 | 87,20 | -1,03% | 61.417,00 |
| 16.07.2024 | 87,89 | 88,50 | 87,26 | 88,11 | 0,58% | 51.938,00 |
| 15.07.2024 | 87,39 | 88,70 | 87,39 | 87,60 | 0,40% | 43.982,00 |
| 12.07.2024 | 89,57 | 89,57 | 87,17 | 87,25 | -2,30% | 68.918,00 |
| 11.07.2024 | 89,57 | 90,44 | 88,98 | 89,30 | 0,09% | 69.803,00 |
| 10.07.2024 | 87,00 | 89,94 | 86,85 | 89,22 | 2,73% | 84.583,00 |
| 09.07.2024 | 87,47 | 87,99 | 86,53 | 86,85 | -0,89% | 125.005,00 |
| 08.07.2024 | 89,50 | 89,50 | 87,50 | 87,63 | -2,29% | 130.503,00 |
| 05.07.2024 | 92,10 | 92,28 | 89,04 | 89,68 | -3,04% | 92.367,00 |
| 03.07.2024 | 91,72 | 92,85 | 91,72 | 92,49 | 1,19% | 39.464,00 |
| 02.07.2024 | 91,18 | 92,09 | 90,58 | 91,40 | -0,67% | 82.693,00 |
| 01.07.2024 | 93,87 | 93,87 | 91,17 | 92,02 | -0,37% | 85.498,00 |
| 28.06.2024 | 93,11 | 93,33 | 92,33 | 92,36 | -0,19% | 61.326,00 |
| 27.06.2024 | 94,00 | 94,27 | 91,71 | 92,54 | -1,10% | 66.112,00 |
| 26.06.2024 | 94,00 | 94,63 | 93,19 | 93,57 | -0,48% | 59.269,00 |
| 25.06.2024 | 93,18 | 94,23 | 93,01 | 94,02 | 0,79% | 49.182,00 |
| 24.06.2024 | 92,50 | 93,65 | 92,49 | 93,28 | 1,34% | 55.739,00 |
| 21.06.2024 | 91,65 | 93,00 | 91,46 | 92,05 | 0,32% | 130.801,00 |
| 20.06.2024 | 90,00 | 92,70 | 90,00 | 91,76 | 2,01% | 77.920,00 |
| 18.06.2024 | 90,31 | 90,80 | 89,84 | 89,95 | -0,21% | 60.230,00 |
| 17.06.2024 | 90,18 | 90,99 | 89,08 | 90,14 | -0,13% | 84.574,00 |
| 14.06.2024 | 91,45 | 91,52 | 89,69 | 90,26 | -2,27% | 131.397,00 |
| 13.06.2024 | 91,88 | 92,40 | 90,51 | 92,36 | 0,50% | 78.567,00 |
| 12.06.2024 | 92,32 | 92,39 | 91,52 | 91,90 | -0,07% | 73.668,00 |
| 11.06.2024 | 92,00 | 92,50 | 90,41 | 91,96 | -3,55% | 116.349,00 |
| 10.06.2024 | 94,42 | 95,47 | 93,77 | 95,34 | 1,10% | 78.849,00 |
| 07.06.2024 | 95,15 | 95,49 | 93,82 | 94,30 | -1,17% | 79.515,00 |
| 06.06.2024 | 96,99 | 97,46 | 94,77 | 95,42 | -1,65% | 165.362,00 |
| 05.06.2024 | 94,17 | 97,34 | 93,87 | 97,02 | 3,65% | 137.913,00 |
| 04.06.2024 | 97,00 | 97,43 | 93,24 | 93,60 | -3,57% | 207.965,00 |
| 03.06.2024 | 97,37 | 98,25 | 96,00 | 97,07 | 0,31% | 166.130,00 |
| 31.05.2024 | 95,00 | 96,92 | 94,63 | 96,77 | 2,85% | 149.510,00 |
| 30.05.2024 | 91,55 | 94,73 | 91,38 | 94,09 | 2,85% | 156.592,00 |
| 29.05.2024 | 88,00 | 91,59 | 88,00 | 91,48 | 4,01% | 146.719,00 |
| 28.05.2024 | 87,71 | 89,79 | 87,00 | 87,95 | -2,91% | 256.747,00 |