132,270$
1,14%
Echtzeit-Aktienkurs Danaos Corp
Bid:
Ask:
Aktienkurse zur Danaos Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 131,56 | 132,70 | 130,69 | 132,27 | 1,14% | 113.520,00 |
| 06.05.2026 | 128,31 | 131,77 | 126,72 | 130,78 | 2,56% | 153.611,00 |
| 05.05.2026 | 124,03 | 128,41 | 123,01 | 127,51 | 3,37% | 134.831,00 |
| 04.05.2026 | 119,88 | 124,45 | 119,88 | 123,35 | 2,99% | 172.900,00 |
| 01.05.2026 | 120,39 | 120,39 | 117,19 | 119,77 | -0,53% | 139.714,00 |
| 30.04.2026 | 123,64 | 123,93 | 119,82 | 120,41 | 0,49% | 99.717,00 |
| 29.04.2026 | 121,00 | 122,15 | 119,00 | 119,82 | -1,09% | 58.237,00 |
| 28.04.2026 | 120,90 | 121,21 | 119,61 | 121,14 | 0,63% | 38.528,00 |
| 27.04.2026 | 117,79 | 120,70 | 117,79 | 120,38 | 2,56% | 50.642,00 |
| 24.04.2026 | 116,82 | 118,09 | 116,37 | 117,38 | -0,13% | 42.710,00 |
| 23.04.2026 | 117,00 | 118,99 | 117,00 | 117,53 | -0,10% | 36.207,00 |
| 22.04.2026 | 115,80 | 117,69 | 115,45 | 117,65 | 2,29% | 38.133,00 |
| 21.04.2026 | 118,00 | 118,00 | 114,57 | 115,02 | -2,27% | 57.291,00 |
| 20.04.2026 | 116,09 | 118,65 | 116,09 | 117,69 | -0,09% | 38.252,00 |
| 17.04.2026 | 118,78 | 118,97 | 117,23 | 117,80 | -0,83% | 92.485,00 |
| 16.04.2026 | 116,50 | 119,65 | 116,50 | 118,78 | 2,18% | 100.404,00 |
| 15.04.2026 | 118,66 | 120,00 | 115,37 | 116,25 | -1,82% | 53.320,00 |
| 14.04.2026 | 116,28 | 118,90 | 115,77 | 118,41 | 1,79% | 173.069,00 |
| 13.04.2026 | 115,21 | 117,60 | 115,21 | 116,33 | 1,14% | 70.354,00 |
| 10.04.2026 | 116,38 | 116,72 | 114,71 | 115,02 | -1,21% | 49.611,00 |
| 09.04.2026 | 117,74 | 117,97 | 115,31 | 116,43 | -0,68% | 83.007,00 |
| 08.04.2026 | 116,63 | 117,41 | 113,46 | 117,23 | 1,71% | 65.953,00 |
| 07.04.2026 | 115,41 | 116,83 | 114,19 | 115,26 | -1,19% | 67.479,00 |
| 06.04.2026 | 115,43 | 117,05 | 115,36 | 116,65 | 1,06% | 42.406,00 |
| 02.04.2026 | 113,50 | 116,22 | 113,25 | 115,43 | 1,12% | 52.200,00 |
| 01.04.2026 | 113,00 | 114,99 | 112,67 | 114,15 | 1,34% | 48.493,00 |
| 31.03.2026 | 110,69 | 113,00 | 110,69 | 112,64 | 2,60% | 70.899,00 |
| 30.03.2026 | 111,73 | 111,76 | 108,54 | 109,79 | -0,86% | 57.033,00 |
| 27.03.2026 | 111,33 | 112,52 | 110,00 | 110,74 | -1,44% | 52.164,00 |
| 26.03.2026 | 113,55 | 114,37 | 112,28 | 112,36 | -0,73% | 49.567,00 |
| 25.03.2026 | 114,10 | 115,54 | 112,66 | 113,19 | -2,51% | 64.544,00 |
| 24.03.2026 | 114,95 | 116,90 | 113,65 | 116,10 | 1,76% | 62.934,00 |
| 23.03.2026 | 111,92 | 114,73 | 110,80 | 114,09 | 2,14% | 86.404,00 |
| 20.03.2026 | 112,53 | 114,66 | 110,88 | 111,70 | -1,87% | 80.403,00 |
| 19.03.2026 | 111,91 | 114,42 | 111,63 | 113,83 | -0,07% | 76.951,00 |
| 18.03.2026 | 112,00 | 114,15 | 111,82 | 113,91 | 2,20% | 72.248,00 |
| 17.03.2026 | 111,75 | 112,50 | 110,60 | 111,46 | 0,68% | 59.324,00 |
| 16.03.2026 | 107,33 | 111,31 | 107,33 | 110,71 | 3,44% | 81.677,00 |
| 13.03.2026 | 108,85 | 108,92 | 106,27 | 107,03 | -1,76% | 84.512,00 |
| 12.03.2026 | 112,50 | 113,00 | 108,31 | 108,95 | -4,03% | 98.923,00 |
| 11.03.2026 | 112,49 | 115,10 | 112,49 | 113,53 | 0,66% | 95.263,00 |
| 10.03.2026 | 112,45 | 114,68 | 111,35 | 112,79 | 0,48% | 61.278,00 |
| 09.03.2026 | 109,88 | 112,58 | 108,20 | 112,25 | 2,12% | 90.008,00 |
| 06.03.2026 | 110,00 | 111,67 | 108,20 | 109,92 | -1,02% | 126.672,00 |
| 05.03.2026 | 112,47 | 113,23 | 110,00 | 111,05 | -1,92% | 125.622,00 |
| 04.03.2026 | 116,27 | 116,27 | 111,14 | 113,22 | -1,71% | 143.623,00 |
| 03.03.2026 | 113,98 | 116,17 | 111,65 | 115,19 | -2,61% | 144.828,00 |
| 02.03.2026 | 117,80 | 118,83 | 115,00 | 118,28 | 0,28% | 122.156,00 |
| 27.02.2026 | 116,42 | 118,45 | 116,20 | 117,95 | 1,19% | 79.425,00 |
| 26.02.2026 | 113,77 | 116,85 | 113,04 | 116,56 | 2,04% | 110.185,00 |
| 25.02.2026 | 111,98 | 114,23 | 110,28 | 114,23 | 2,38% | 103.500,00 |
| 24.02.2026 | 109,80 | 111,92 | 108,24 | 111,57 | 2,77% | 160.578,00 |
| 23.02.2026 | 108,55 | 109,30 | 106,66 | 108,56 | -1,29% | 108.959,00 |
| 20.02.2026 | 107,98 | 109,98 | 107,50 | 109,98 | 2,13% | 94.856,00 |
| 19.02.2026 | 107,30 | 108,71 | 106,99 | 107,69 | -0,29% | 42.741,00 |
| 18.02.2026 | 107,42 | 108,47 | 107,06 | 108,00 | 0,64% | 62.807,00 |
| 17.02.2026 | 107,99 | 108,87 | 106,51 | 107,31 | -0,68% | 64.289,00 |
| 13.02.2026 | 105,00 | 108,13 | 105,00 | 108,05 | 2,79% | 95.591,00 |
| 12.02.2026 | 106,60 | 107,00 | 103,70 | 105,12 | -1,09% | 58.997,00 |
| 11.02.2026 | 106,69 | 106,69 | 104,72 | 106,28 | 1,26% | 96.676,00 |
| 10.02.2026 | 105,00 | 107,60 | 103,58 | 104,96 | 1,90% | 111.792,00 |
| 09.02.2026 | 101,24 | 104,03 | 101,00 | 103,00 | 0,90% | 113.928,00 |
| 06.02.2026 | 100,88 | 102,37 | 100,37 | 102,08 | 1,61% | 61.123,00 |
| 05.02.2026 | 100,50 | 101,97 | 100,00 | 100,46 | -0,51% | 62.811,00 |
| 04.02.2026 | 102,36 | 103,25 | 99,99 | 100,98 | -1,47% | 87.950,00 |
| 03.02.2026 | 104,25 | 104,32 | 101,10 | 102,49 | -1,27% | 91.175,00 |
| 02.02.2026 | 102,77 | 104,36 | 101,72 | 103,81 | 0,35% | 68.247,00 |
| 30.01.2026 | 103,51 | 104,06 | 102,59 | 103,45 | -1,23% | 53.318,00 |
| 29.01.2026 | 103,00 | 104,83 | 102,33 | 104,74 | 1,69% | 65.651,00 |
| 28.01.2026 | 103,19 | 103,87 | 102,42 | 103,00 | 0,59% | 80.665,00 |
| 27.01.2026 | 101,57 | 103,00 | 101,57 | 102,40 | 1,04% | 67.092,00 |
| 26.01.2026 | 100,53 | 102,44 | 100,14 | 101,35 | 0,53% | 75.399,00 |
| 22.01.2026 | 101,00 | 101,60 | 100,00 | 100,82 | 0,21% | 74.250,00 |
| 21.01.2026 | 99,99 | 101,20 | 99,70 | 100,61 | 1,30% | 93.000,00 |
| 20.01.2026 | 99,00 | 100,35 | 98,41 | 99,32 | -0,04% | 56.161,00 |
| 16.01.2026 | 101,00 | 101,31 | 99,22 | 99,36 | -2,03% | 57.182,00 |
| 15.01.2026 | 100,49 | 101,72 | 99,25 | 101,42 | 0,86% | 57.459,00 |
| 14.01.2026 | 101,25 | 101,62 | 100,32 | 100,56 | 0,39% | 67.653,00 |
| 13.01.2026 | 100,98 | 101,98 | 99,76 | 100,17 | -0,39% | 80.978,00 |
| 12.01.2026 | 98,73 | 102,20 | 98,44 | 100,56 | 1,85% | 117.291,00 |
| 09.01.2026 | 98,44 | 98,73 | 97,82 | 98,73 | -0,10% | 70.016,00 |
| 08.01.2026 | 99,21 | 99,25 | 98,08 | 98,83 | 0,61% | 69.187,00 |
| 07.01.2026 | 96,17 | 98,64 | 96,00 | 98,23 | 2,44% | 99.038,00 |
| 06.01.2026 | 94,27 | 96,90 | 94,27 | 95,89 | 1,66% | 58.147,00 |
| 05.01.2026 | 95,00 | 96,00 | 94,00 | 94,32 | -0,98% | 62.789,00 |
| 02.01.2026 | 94,37 | 95,75 | 93,34 | 95,25 | 1,14% | 79.748,00 |
| 31.12.2025 | 93,66 | 94,54 | 93,66 | 94,18 | 0,22% | 66.930,00 |
| 30.12.2025 | 95,05 | 95,17 | 93,78 | 93,97 | -1,16% | 56.691,00 |
| 29.12.2025 | 93,98 | 95,47 | 93,98 | 95,07 | 0,38% | 26.271,00 |
| 26.12.2025 | 94,19 | 94,77 | 93,65 | 94,71 | 0,04% | 63.961,00 |
| 24.12.2025 | 95,00 | 95,14 | 94,12 | 94,67 | -0,19% | 24.228,00 |
| 23.12.2025 | 94,25 | 95,40 | 94,25 | 94,85 | 0,40% | 54.691,00 |
| 22.12.2025 | 92,44 | 95,27 | 92,12 | 94,47 | 2,47% | 121.149,00 |
| 19.12.2025 | 93,54 | 94,63 | 92,02 | 92,19 | -1,64% | 113.521,00 |
| 18.12.2025 | 93,80 | 95,13 | 93,58 | 93,73 | -0,12% | 52.411,00 |
| 17.12.2025 | 95,50 | 95,50 | 93,45 | 93,84 | -0,76% | 35.436,00 |
| 16.12.2025 | 94,19 | 95,14 | 94,02 | 94,56 | -0,17% | 49.459,00 |
| 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 |