94,720$
0,86%
Echtzeit-Aktienkurs Danaos Corp
Bid:
Ask:
Aktienkurse zur Danaos Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 93,75 | 95,00 | 93,50 | 94,72 | 0,86% | 58.763,00 |
| 12.12.2025 | 95,05 | 95,05 | 92,78 | 93,91 | -0,12% | 91.693,00 |
| 11.12.2025 | 95,09 | 95,10 | 93,69 | 94,02 | -1,14% | 103.725,00 |
| 10.12.2025 | 96,19 | 96,20 | 94,51 | 95,10 | -0,87% | 49.801,00 |
| 09.12.2025 | 97,20 | 97,72 | 95,50 | 95,93 | -1,56% | 63.032,00 |
| 08.12.2025 | 99,29 | 100,00 | 97,20 | 97,45 | -0,63% | 65.147,00 |
| 05.12.2025 | 98,02 | 98,71 | 97,19 | 98,07 | 0,34% | 51.362,00 |
| 04.12.2025 | 98,73 | 99,42 | 96,64 | 97,74 | -0,79% | 68.237,00 |
| 03.12.2025 | 96,58 | 99,56 | 96,58 | 98,52 | 2,01% | 111.277,00 |
| 02.12.2025 | 96,46 | 96,77 | 95,05 | 96,58 | -0,74% | 44.648,00 |
| 01.12.2025 | 97,51 | 98,49 | 96,76 | 97,30 | -0,51% | 94.315,00 |
| 28.11.2025 | 97,24 | 98,08 | 97,00 | 97,80 | 0,47% | 38.777,00 |
| 26.11.2025 | 97,50 | 98,42 | 97,12 | 97,34 | 0,32% | 129.097,00 |
| 25.11.2025 | 96,99 | 97,65 | 96,22 | 97,03 | 0,27% | 85.149,00 |
| 24.11.2025 | 93,88 | 96,89 | 93,70 | 96,77 | 4,05% | 85.735,00 |
| 20.11.2025 | 94,88 | 96,39 | 92,83 | 93,00 | -1,62% | 134.369,00 |
| 19.11.2025 | 95,50 | 96,58 | 94,44 | 94,53 | -1,93% | 78.379,00 |
| 18.11.2025 | 94,38 | 97,26 | 94,09 | 96,39 | 1,20% | 153.020,00 |
| 17.11.2025 | 94,58 | 95,99 | 94,41 | 95,25 | 0,25% | 71.513,00 |
| 13.11.2025 | 95,12 | 96,16 | 94,67 | 95,01 | -0,25% | 70.916,00 |
| 12.11.2025 | 94,10 | 95,35 | 93,87 | 95,25 | 0,89% | 71.115,00 |
| 11.11.2025 | 94,65 | 95,01 | 93,69 | 94,41 | -0,25% | 53.700,00 |
| 10.11.2025 | 92,96 | 95,00 | 92,36 | 94,65 | 2,91% | 86.673,00 |
| 07.11.2025 | 91,86 | 93,02 | 91,48 | 91,97 | -0,51% | 41.258,00 |
| 06.11.2025 | 92,45 | 93,20 | 91,34 | 92,44 | 0,63% | 58.733,00 |
| 05.11.2025 | 89,07 | 92,40 | 89,07 | 91,86 | 2,52% | 73.623,00 |
| 04.11.2025 | 90,15 | 90,85 | 89,32 | 89,60 | -1,50% | 83.623,00 |
| 03.11.2025 | 91,15 | 92,20 | 90,69 | 90,96 | -0,05% | 86.118,00 |
| 31.10.2025 | 89,57 | 91,43 | 89,50 | 91,01 | 1,17% | 69.229,00 |
| 30.10.2025 | 89,70 | 90,12 | 88,81 | 89,96 | -0,10% | 35.221,00 |
| 29.10.2025 | 89,25 | 90,39 | 89,25 | 90,05 | 1,05% | 63.168,00 |
| 28.10.2025 | 88,65 | 89,94 | 88,36 | 89,11 | 1,18% | 58.538,00 |
| 27.10.2025 | 88,05 | 88,81 | 87,62 | 88,07 | 0,57% | 58.275,00 |
| 24.10.2025 | 87,47 | 88,00 | 86,82 | 87,57 | 0,36% | 41.213,00 |
| 23.10.2025 | 86,94 | 88,00 | 86,75 | 87,26 | 0,77% | 61.199,00 |
| 22.10.2025 | 86,00 | 86,85 | 85,60 | 86,59 | 0,76% | 44.605,00 |
| 21.10.2025 | 85,95 | 86,82 | 85,31 | 85,94 | -0,26% | 44.532,00 |
| 20.10.2025 | 87,07 | 87,77 | 85,97 | 86,16 | -0,74% | 54.319,00 |
| 17.10.2025 | 86,30 | 87,27 | 85,87 | 86,80 | 0,86% | 35.584,00 |
| 16.10.2025 | 86,13 | 87,36 | 85,60 | 86,06 | 0,23% | 59.075,00 |
| 15.10.2025 | 84,20 | 86,47 | 84,05 | 85,86 | 2,15% | 110.345,00 |
| 14.10.2025 | 83,82 | 84,78 | 83,67 | 84,05 | -0,66% | 69.383,00 |
| 13.10.2025 | 84,57 | 86,12 | 84,04 | 84,61 | 0,50% | 80.972,00 |
| 10.10.2025 | 85,07 | 85,94 | 83,56 | 84,19 | -1,31% | 101.645,00 |
| 09.10.2025 | 87,19 | 87,20 | 85,22 | 85,31 | -1,87% | 71.968,00 |
| 08.10.2025 | 87,80 | 88,44 | 86,43 | 86,94 | -0,47% | 88.918,00 |
| 07.10.2025 | 88,50 | 88,83 | 85,14 | 87,35 | -1,33% | 105.271,00 |
| 06.10.2025 | 88,72 | 89,10 | 87,94 | 88,53 | 0,08% | 68.948,00 |
| 02.10.2025 | 89,38 | 90,20 | 88,46 | 88,46 | -1,01% | 61.201,00 |
| 01.10.2025 | 89,85 | 90,18 | 89,15 | 89,36 | -0,50% | 76.147,00 |
| 30.09.2025 | 89,99 | 90,54 | 89,23 | 89,81 | -0,27% | 69.728,00 |
| 29.09.2025 | 91,90 | 92,11 | 89,74 | 90,05 | -2,07% | 89.063,00 |
| 26.09.2025 | 93,23 | 93,29 | 91,62 | 91,95 | -1,08% | 57.741,00 |
| 25.09.2025 | 92,43 | 93,59 | 92,04 | 92,95 | -0,08% | 57.348,00 |
| 24.09.2025 | 93,00 | 93,90 | 92,35 | 93,02 | 0,39% | 65.982,00 |
| 23.09.2025 | 93,49 | 93,95 | 92,41 | 92,66 | -0,06% | 49.746,00 |
| 22.09.2025 | 92,95 | 93,26 | 92,45 | 92,72 | 0,13% | 39.732,00 |
| 19.09.2025 | 94,12 | 94,40 | 91,48 | 92,60 | -1,96% | 133.412,00 |
| 18.09.2025 | 94,93 | 95,21 | 94,00 | 94,45 | -0,51% | 53.687,00 |
| 17.09.2025 | 94,80 | 95,52 | 94,19 | 94,93 | 0,30% | 41.737,00 |
| 16.09.2025 | 95,50 | 95,50 | 94,01 | 94,65 | -0,38% | 58.613,00 |
| 15.09.2025 | 94,75 | 96,00 | 94,66 | 95,01 | 0,40% | 68.768,00 |
| 12.09.2025 | 95,00 | 95,78 | 94,22 | 94,63 | -0,18% | 58.620,00 |
| 11.09.2025 | 93,74 | 95,14 | 93,13 | 94,80 | 1,00% | 68.675,00 |
| 10.09.2025 | 95,64 | 95,79 | 93,29 | 93,86 | -2,37% | 62.698,00 |
| 09.09.2025 | 95,09 | 96,41 | 95,09 | 96,14 | 0,39% | 57.777,00 |
| 08.09.2025 | 95,46 | 96,00 | 94,81 | 95,77 | 0,32% | 67.019,00 |
| 05.09.2025 | 94,10 | 95,46 | 93,70 | 95,46 | 1,62% | 55.922,00 |
| 04.09.2025 | 94,88 | 95,48 | 92,91 | 93,94 | -0,78% | 96.383,00 |
| 03.09.2025 | 92,99 | 94,76 | 92,33 | 94,68 | 2,63% | 72.633,00 |
| 02.09.2025 | 90,71 | 92,65 | 90,71 | 92,25 | 0,30% | 66.323,00 |
| 29.08.2025 | 92,00 | 92,44 | 91,20 | 91,97 | 0,02% | 62.082,00 |
| 28.08.2025 | 92,47 | 92,47 | 90,94 | 91,95 | -0,10% | 61.490,00 |
| 27.08.2025 | 91,50 | 92,52 | 91,50 | 92,04 | 0,25% | 71.925,00 |
| 26.08.2025 | 92,05 | 92,64 | 91,72 | 91,81 | -0,71% | 112.739,00 |
| 25.08.2025 | 93,00 | 93,58 | 92,31 | 92,47 | -1,15% | 97.323,00 |
| 22.08.2025 | 92,66 | 94,87 | 92,66 | 93,55 | 0,94% | 148.402,00 |
| 21.08.2025 | 92,19 | 92,93 | 91,56 | 92,68 | 0,60% | 51.427,00 |
| 20.08.2025 | 92,50 | 93,50 | 91,36 | 92,13 | 0,11% | 57.291,00 |
| 19.08.2025 | 93,25 | 93,98 | 91,66 | 92,03 | -2,20% | 57.676,00 |
| 18.08.2025 | 92,00 | 94,28 | 91,50 | 94,10 | 1,64% | 59.813,00 |
| 15.08.2025 | 93,12 | 93,55 | 92,58 | 92,58 | -0,59% | 38.582,00 |
| 14.08.2025 | 93,64 | 94,00 | 93,00 | 93,13 | -0,90% | 57.761,00 |
| 13.08.2025 | 94,20 | 94,93 | 93,94 | 93,98 | -0,55% | 71.370,00 |
| 12.08.2025 | 95,09 | 96,00 | 94,29 | 94,50 | -0,24% | 51.463,00 |
| 11.08.2025 | 93,76 | 95,94 | 93,76 | 94,73 | 0,11% | 50.694,00 |
| 08.08.2025 | 94,50 | 96,40 | 94,31 | 94,63 | 0,35% | 48.075,00 |
| 07.08.2025 | 95,40 | 95,69 | 93,89 | 94,30 | -0,81% | 55.524,00 |
| 06.08.2025 | 93,15 | 96,47 | 93,15 | 95,07 | 2,42% | 156.859,00 |
| 05.08.2025 | 90,89 | 93,11 | 90,00 | 92,82 | 0,52% | 103.114,00 |
| 04.08.2025 | 91,18 | 92,40 | 90,94 | 92,34 | 1,24% | 48.309,00 |
| 01.08.2025 | 91,40 | 91,94 | 90,08 | 91,21 | -0,65% | 56.820,00 |
| 31.07.2025 | 91,78 | 93,27 | 91,41 | 91,81 | -0,26% | 52.692,00 |
| 30.07.2025 | 93,55 | 94,00 | 91,25 | 92,05 | -2,05% | 60.953,00 |
| 29.07.2025 | 92,96 | 93,98 | 92,26 | 93,98 | 0,84% | 50.439,00 |
| 28.07.2025 | 92,07 | 93,22 | 91,64 | 93,20 | 1,04% | 57.184,00 |
| 25.07.2025 | 92,22 | 92,44 | 91,66 | 92,24 | 0,02% | 49.953,00 |
| 24.07.2025 | 91,81 | 92,50 | 91,81 | 92,22 | 0,05% | 33.140,00 |
| 23.07.2025 | 90,50 | 92,64 | 90,01 | 92,17 | 2,27% | 74.405,00 |
| 22.07.2025 | 89,64 | 90,44 | 89,47 | 90,12 | 0,97% | 33.017,00 |