3,580$
-1,10%
Echtzeit-Aktienkurs Dynagas LNG Parners LP
Bid:
Ask:
Aktienkurse zur Dynagas LNG Parners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 3,61 | 3,68 | 3,54 | 3,58 | -1,10% | 48.543,00 |
| 22.09.2026 | 3,68 | 3,71 | 3,61 | 3,62 | -1,63% | 33.512,00 |
| 21.09.2026 | 3,70 | 3,73 | 3,66 | 3,68 | -0,81% | 47.579,00 |
| 18.09.2026 | 3,71 | 3,73 | 3,68 | 3,71 | 0,27% | 34.207,00 |
| 17.09.2026 | 3,77 | 3,82 | 3,69 | 3,70 | -1,86% | 101.257,00 |
| 16.09.2026 | 3,79 | 3,84 | 3,77 | 3,77 | -0,53% | 56.848,00 |
| 15.09.2026 | 3,82 | 3,84 | 3,79 | 3,79 | -1,04% | 34.907,00 |
| 14.09.2026 | 3,84 | 3,84 | 3,78 | 3,83 | 1,32% | 51.632,00 |
| 11.09.2026 | 3,78 | 3,83 | 3,75 | 3,78 | 0,00% | 62.550,00 |
| 10.09.2026 | 3,81 | 3,84 | 3,75 | 3,78 | -1,05% | 135.479,00 |
| 09.09.2026 | 3,88 | 3,88 | 3,80 | 3,82 | -1,04% | 56.244,00 |
| 08.09.2026 | 3,81 | 3,89 | 3,75 | 3,86 | 5,46% | 51.740,00 |
| 04.09.2026 | 3,70 | 3,73 | 3,60 | 3,66 | -1,08% | 63.133,00 |
| 03.09.2026 | 3,82 | 3,83 | 3,70 | 3,70 | -1,60% | 35.804,00 |
| 02.09.2026 | 3,83 | 3,85 | 3,75 | 3,76 | -0,79% | 48.174,00 |
| 01.09.2026 | 3,88 | 3,88 | 3,79 | 3,79 | -1,81% | 77.684,00 |
| 31.08.2026 | 3,93 | 3,93 | 3,83 | 3,86 | 0,26% | 66.840,00 |
| 28.08.2026 | 3,82 | 3,94 | 3,80 | 3,85 | 1,32% | 44.255,00 |
| 27.08.2026 | 3,78 | 3,84 | 3,74 | 3,80 | 0,53% | 16.407,00 |
| 26.08.2026 | 3,72 | 3,80 | 3,71 | 3,78 | 1,61% | 25.264,00 |
| 25.08.2026 | 3,83 | 3,85 | 3,72 | 3,72 | -2,11% | 51.894,00 |
| 24.08.2026 | 3,87 | 3,92 | 3,78 | 3,80 | -1,81% | 51.356,00 |
| 21.08.2026 | 3,88 | 3,92 | 3,83 | 3,87 | 0,78% | 59.453,00 |
| 20.08.2026 | 3,80 | 3,90 | 3,79 | 3,84 | 1,86% | 32.811,00 |
| 19.08.2026 | 3,80 | 3,84 | 3,73 | 3,77 | 0,00% | 121.178,00 |
| 18.08.2026 | 3,84 | 3,90 | 3,76 | 3,77 | -1,05% | 40.924,00 |
| 17.08.2026 | 3,88 | 3,92 | 3,78 | 3,81 | -1,30% | 81.351,00 |
| 14.08.2026 | 3,81 | 3,90 | 3,77 | 3,86 | 1,58% | 38.149,00 |
| 13.08.2026 | 3,72 | 3,82 | 3,69 | 3,80 | 2,43% | 28.867,00 |
| 12.08.2026 | 3,84 | 3,84 | 3,69 | 3,71 | -1,59% | 26.626,00 |
| 11.08.2026 | 3,86 | 3,93 | 3,75 | 3,77 | -2,08% | 49.221,00 |
| 10.08.2026 | 3,73 | 3,85 | 3,72 | 3,85 | 2,39% | 54.707,00 |
| 07.08.2026 | 3,94 | 3,94 | 3,70 | 3,76 | -3,59% | 73.641,00 |
| 06.08.2026 | 3,75 | 3,90 | 3,70 | 3,90 | 7,14% | 100.150,00 |
| 05.08.2026 | 3,81 | 3,81 | 3,59 | 3,64 | -2,93% | 92.410,00 |
| 04.08.2026 | 3,71 | 3,80 | 3,67 | 3,75 | 1,08% | 27.802,00 |
| 03.08.2026 | 3,59 | 3,75 | 3,59 | 3,71 | 2,20% | 39.947,00 |
| 31.07.2026 | 3,73 | 3,73 | 3,57 | 3,63 | -1,36% | 36.122,00 |
| 30.07.2026 | 3,60 | 3,74 | 3,60 | 3,68 | 3,08% | 54.787,00 |
| 29.07.2026 | 3,63 | 3,70 | 3,55 | 3,57 | -1,38% | 45.358,00 |
| 28.07.2026 | 3,69 | 3,75 | 3,55 | 3,62 | -2,16% | 32.962,00 |
| 27.07.2026 | 3,60 | 3,79 | 3,47 | 3,70 | 2,49% | 79.679,00 |
| 24.07.2026 | 3,96 | 4,00 | 3,50 | 3,61 | -6,23% | 174.994,00 |
| 23.07.2026 | 3,82 | 3,99 | 3,82 | 3,85 | 4,34% | 213.726,00 |
| 22.07.2026 | 3,35 | 3,89 | 3,35 | 3,69 | 9,17% | 605.013,00 |
| 21.07.2026 | 3,39 | 3,48 | 3,38 | 3,38 | 0,00% | 16.802,00 |
| 20.07.2026 | 3,44 | 3,47 | 3,35 | 3,38 | 0,30% | 22.725,00 |
| 17.07.2026 | 3,36 | 3,49 | 3,34 | 3,37 | 1,51% | 81.104,00 |
| 16.07.2026 | 3,50 | 3,64 | 3,30 | 3,32 | -9,04% | 101.307,00 |
| 15.07.2026 | 3,70 | 3,70 | 3,63 | 3,65 | -0,27% | 13.035,00 |
| 14.07.2026 | 3,59 | 3,69 | 3,59 | 3,66 | 0,83% | 28.803,00 |
| 13.07.2026 | 3,73 | 3,73 | 3,61 | 3,63 | -1,36% | 27.896,00 |
| 10.07.2026 | 3,66 | 3,69 | 3,62 | 3,68 | 1,38% | 10.960,00 |
| 09.07.2026 | 3,61 | 3,68 | 3,60 | 3,63 | 0,00% | 27.735,00 |
| 08.07.2026 | 3,60 | 3,68 | 3,59 | 3,63 | 1,11% | 23.807,00 |
| 07.07.2026 | 3,63 | 3,63 | 3,55 | 3,59 | -0,28% | 15.596,00 |
| 06.07.2026 | 3,53 | 3,63 | 3,53 | 3,60 | 0,84% | 30.107,00 |
| 02.07.2026 | 3,52 | 3,58 | 3,46 | 3,57 | 3,78% | 28.208,00 |
| 01.07.2026 | 3,42 | 3,47 | 3,38 | 3,44 | 1,78% | 23.336,00 |
| 30.06.2026 | 3,42 | 3,45 | 3,38 | 3,38 | -0,88% | 17.787,00 |
| 29.06.2026 | 3,41 | 3,49 | 3,36 | 3,41 | 1,49% | 34.073,00 |
| 26.06.2026 | 3,39 | 3,47 | 3,27 | 3,36 | -0,88% | 115.626,00 |
| 25.06.2026 | 3,44 | 3,49 | 3,37 | 3,39 | -1,45% | 64.388,00 |
| 24.06.2026 | 3,50 | 3,53 | 3,38 | 3,44 | -2,27% | 58.736,00 |
| 23.06.2026 | 3,50 | 3,56 | 3,49 | 3,52 | -1,12% | 65.080,00 |
| 22.06.2026 | 3,53 | 3,59 | 3,46 | 3,56 | 0,85% | 64.864,00 |
| 18.06.2026 | 3,59 | 3,67 | 3,51 | 3,53 | -2,49% | 56.472,00 |
| 17.06.2026 | 3,70 | 3,75 | 3,59 | 3,62 | -1,36% | 27.260,00 |
| 16.06.2026 | 3,75 | 3,76 | 3,67 | 3,67 | -1,34% | 43.653,00 |
| 15.06.2026 | 3,78 | 3,79 | 3,72 | 3,72 | -0,80% | 28.367,00 |
| 12.06.2026 | 3,82 | 3,84 | 3,73 | 3,75 | -1,32% | 30.967,00 |
| 11.06.2026 | 3,73 | 3,82 | 3,73 | 3,80 | 0,53% | 21.062,00 |
| 10.06.2026 | 3,72 | 3,85 | 3,72 | 3,78 | 1,61% | 16.701,00 |
| 09.06.2026 | 3,73 | 3,78 | 3,72 | 3,72 | -1,33% | 30.093,00 |
| 08.06.2026 | 3,73 | 3,80 | 3,73 | 3,77 | 1,07% | 21.989,00 |
| 05.06.2026 | 3,77 | 3,77 | 3,73 | 3,73 | -0,27% | 12.101,00 |
| 04.06.2026 | 3,75 | 3,79 | 3,71 | 3,74 | -0,80% | 33.518,00 |
| 03.06.2026 | 3,81 | 3,83 | 3,76 | 3,77 | -1,31% | 17.604,00 |
| 02.06.2026 | 3,82 | 3,85 | 3,76 | 3,82 | 1,06% | 30.500,00 |
| 01.06.2026 | 3,75 | 3,89 | 3,75 | 3,78 | 0,27% | 30.917,00 |
| 29.05.2026 | 3,85 | 3,89 | 3,71 | 3,77 | -2,08% | 70.054,00 |
| 28.05.2026 | 3,85 | 3,90 | 3,80 | 3,85 | -0,77% | 38.850,00 |
| 27.05.2026 | 3,86 | 3,93 | 3,82 | 3,88 | 0,78% | 22.046,00 |
| 26.05.2026 | 3,87 | 3,90 | 3,81 | 3,85 | 0,00% | 38.789,00 |
| 22.05.2026 | 3,92 | 3,96 | 3,83 | 3,85 | -2,28% | 50.363,00 |
| 21.05.2026 | 3,91 | 3,95 | 3,87 | 3,94 | 0,77% | 26.860,00 |
| 20.05.2026 | 3,90 | 3,93 | 3,86 | 3,91 | 0,26% | 30.480,00 |
| 19.05.2026 | 3,86 | 3,93 | 3,83 | 3,90 | 2,90% | 80.517,00 |
| 18.05.2026 | 3,83 | 3,90 | 3,76 | 3,79 | -0,79% | 46.200,00 |
| 15.05.2026 | 3,85 | 3,97 | 3,80 | 3,82 | -2,55% | 95.826,00 |
| 14.05.2026 | 3,81 | 3,94 | 3,76 | 3,92 | 4,53% | 49.544,00 |
| 13.05.2026 | 3,90 | 3,92 | 3,72 | 3,75 | -2,09% | 109.642,00 |
| 12.05.2026 | 3,85 | 3,93 | 3,82 | 3,83 | -1,03% | 125.631,00 |
| 11.05.2026 | 3,83 | 3,91 | 3,80 | 3,87 | 0,78% | 75.246,00 |
| 08.05.2026 | 3,84 | 3,89 | 3,83 | 3,84 | 0,00% | 39.122,00 |
| 07.05.2026 | 3,82 | 3,89 | 3,82 | 3,84 | -0,26% | 16.735,00 |
| 06.05.2026 | 3,87 | 3,88 | 3,85 | 3,85 | 0,00% | 29.554,00 |
| 05.05.2026 | 3,92 | 3,92 | 3,80 | 3,85 | -0,26% | 46.613,00 |
| 04.05.2026 | 4,00 | 4,00 | 3,85 | 3,86 | -1,28% | 47.061,00 |
| 01.05.2026 | 3,85 | 3,96 | 3,85 | 3,91 | 0,51% | 57.599,00 |