3,830$
-0,78%
Echtzeit-Aktienkurs Dynagas LNG Partners L.P.
Bid:
Ask:
Aktienkurse zur Dynagas LNG Partners L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.12.2025 | 3,82 | 3,85 | 3,79 | 3,83 | -0,78% | 16.286,00 |
| 24.12.2025 | 3,90 | 3,90 | 3,83 | 3,86 | -0,52% | 4.185,00 |
| 23.12.2025 | 3,83 | 3,90 | 3,81 | 3,88 | 0,52% | 54.824,00 |
| 22.12.2025 | 3,94 | 4,00 | 3,85 | 3,86 | -1,53% | 39.832,00 |
| 19.12.2025 | 3,98 | 4,01 | 3,89 | 3,92 | -1,75% | 48.163,00 |
| 18.12.2025 | 3,96 | 4,02 | 3,92 | 3,99 | 1,27% | 141.080,00 |
| 17.12.2025 | 3,86 | 3,94 | 3,86 | 3,94 | 2,34% | 34.110,00 |
| 16.12.2025 | 3,77 | 3,85 | 3,77 | 3,85 | 1,58% | 45.875,00 |
| 15.12.2025 | 3,80 | 3,83 | 3,76 | 3,79 | 0,00% | 23.602,00 |
| 12.12.2025 | 3,78 | 3,83 | 3,78 | 3,79 | -1,30% | 28.712,00 |
| 11.12.2025 | 3,85 | 3,85 | 3,82 | 3,84 | 0,26% | 29.679,00 |
| 10.12.2025 | 3,76 | 3,84 | 3,75 | 3,83 | 2,41% | 42.111,00 |
| 09.12.2025 | 3,78 | 3,78 | 3,71 | 3,74 | -0,27% | 56.965,00 |
| 08.12.2025 | 3,79 | 3,80 | 3,73 | 3,75 | 0,00% | 21.941,00 |
| 05.12.2025 | 3,72 | 3,80 | 3,70 | 3,75 | 1,08% | 20.535,00 |
| 04.12.2025 | 3,75 | 3,75 | 3,67 | 3,71 | -0,54% | 45.665,00 |
| 03.12.2025 | 3,72 | 3,74 | 3,67 | 3,73 | 0,81% | 65.548,00 |
| 02.12.2025 | 3,69 | 3,71 | 3,65 | 3,70 | 0,82% | 24.518,00 |
| 01.12.2025 | 3,65 | 3,68 | 3,60 | 3,67 | 1,94% | 30.129,00 |
| 28.11.2025 | 3,72 | 3,76 | 3,49 | 3,60 | -3,23% | 88.346,00 |
| 26.11.2025 | 3,72 | 3,81 | 3,72 | 3,72 | -1,06% | 48.631,00 |
| 25.11.2025 | 3,78 | 3,83 | 3,73 | 3,76 | -0,79% | 35.275,00 |
| 24.11.2025 | 3,80 | 3,84 | 3,70 | 3,79 | 0,80% | 63.569,00 |
| 20.11.2025 | 3,57 | 3,83 | 3,57 | 3,76 | 6,52% | 112.721,00 |
| 19.11.2025 | 3,58 | 3,58 | 3,51 | 3,53 | -1,40% | 27.770,00 |
| 18.11.2025 | 3,58 | 3,61 | 3,56 | 3,58 | -0,56% | 32.152,00 |
| 17.11.2025 | 3,57 | 3,66 | 3,56 | 3,60 | 2,56% | 58.250,00 |
| 13.11.2025 | 3,52 | 3,56 | 3,50 | 3,51 | -0,57% | 23.559,00 |
| 12.11.2025 | 3,55 | 3,55 | 3,52 | 3,53 | 0,00% | 24.716,00 |
| 11.11.2025 | 3,54 | 3,55 | 3,51 | 3,53 | 0,57% | 17.246,00 |
| 10.11.2025 | 3,57 | 3,60 | 3,50 | 3,51 | -1,68% | 28.195,00 |
| 07.11.2025 | 3,59 | 3,59 | 3,54 | 3,57 | 0,00% | 21.171,00 |
| 06.11.2025 | 3,56 | 3,62 | 3,53 | 3,57 | -0,28% | 69.737,00 |
| 05.11.2025 | 3,55 | 3,59 | 3,54 | 3,58 | 1,70% | 36.063,00 |
| 04.11.2025 | 3,59 | 3,63 | 3,51 | 3,52 | -3,03% | 35.364,00 |
| 03.11.2025 | 3,55 | 3,65 | 3,52 | 3,63 | 0,55% | 61.881,00 |
| 31.10.2025 | 3,54 | 3,64 | 3,51 | 3,61 | 1,98% | 29.987,00 |
| 30.10.2025 | 3,61 | 3,68 | 3,54 | 3,54 | -0,28% | 63.798,00 |
| 29.10.2025 | 3,65 | 3,66 | 3,55 | 3,55 | -2,47% | 59.705,00 |
| 28.10.2025 | 3,58 | 3,70 | 3,58 | 3,64 | 1,39% | 74.069,00 |
| 27.10.2025 | 3,54 | 3,66 | 3,50 | 3,59 | 1,41% | 45.861,00 |
| 24.10.2025 | 3,60 | 3,64 | 3,45 | 3,54 | -1,67% | 107.177,00 |
| 23.10.2025 | 3,58 | 3,69 | 3,55 | 3,60 | 1,69% | 51.564,00 |
| 22.10.2025 | 3,53 | 3,57 | 3,47 | 3,54 | 1,72% | 31.027,00 |
| 21.10.2025 | 3,50 | 3,55 | 3,48 | 3,48 | -1,42% | 45.386,00 |
| 20.10.2025 | 3,57 | 3,58 | 3,52 | 3,53 | -0,28% | 28.343,00 |
| 17.10.2025 | 3,54 | 3,56 | 3,52 | 3,54 | -0,28% | 22.990,00 |
| 16.10.2025 | 3,59 | 3,63 | 3,53 | 3,55 | -0,14% | 47.009,00 |
| 15.10.2025 | 3,51 | 3,59 | 3,47 | 3,56 | 2,16% | 40.961,00 |
| 14.10.2025 | 3,53 | 3,60 | 3,48 | 3,48 | -0,85% | 86.271,00 |
| 13.10.2025 | 3,52 | 3,57 | 3,48 | 3,51 | 0,57% | 52.014,00 |
| 10.10.2025 | 3,53 | 3,54 | 3,40 | 3,49 | -1,13% | 58.611,00 |
| 09.10.2025 | 3,51 | 3,55 | 3,50 | 3,53 | 0,28% | 47.927,00 |
| 08.10.2025 | 3,48 | 3,53 | 3,46 | 3,52 | 1,73% | 25.653,00 |
| 07.10.2025 | 3,53 | 3,53 | 3,45 | 3,46 | -1,42% | 47.676,00 |
| 06.10.2025 | 3,55 | 3,55 | 3,50 | 3,51 | -1,13% | 25.853,00 |
| 02.10.2025 | 3,53 | 3,56 | 3,48 | 3,55 | 0,85% | 26.050,00 |
| 01.10.2025 | 3,55 | 3,64 | 3,49 | 3,52 | 0,28% | 23.264,00 |
| 30.09.2025 | 3,62 | 3,62 | 3,50 | 3,51 | -1,40% | 21.713,00 |
| 29.09.2025 | 3,67 | 3,67 | 3,51 | 3,56 | -1,39% | 41.760,00 |
| 26.09.2025 | 3,72 | 3,72 | 3,60 | 3,61 | -0,55% | 61.144,00 |
| 25.09.2025 | 3,70 | 3,79 | 3,60 | 3,63 | -0,36% | 64.542,00 |
| 24.09.2025 | 3,71 | 3,75 | 3,60 | 3,64 | -1,81% | 112.741,00 |
| 23.09.2025 | 3,78 | 3,81 | 3,71 | 3,71 | -1,33% | 41.002,00 |
| 22.09.2025 | 3,76 | 3,82 | 3,71 | 3,76 | 0,53% | 55.486,00 |
| 19.09.2025 | 3,81 | 3,83 | 3,73 | 3,74 | -2,35% | 63.074,00 |
| 18.09.2025 | 3,81 | 3,85 | 3,79 | 3,83 | 1,73% | 18.933,00 |
| 17.09.2025 | 3,81 | 3,81 | 3,73 | 3,77 | -0,40% | 68.136,00 |
| 16.09.2025 | 3,85 | 3,90 | 3,77 | 3,78 | -0,53% | 54.369,00 |
| 15.09.2025 | 3,88 | 3,89 | 3,80 | 3,80 | -1,55% | 45.920,00 |
| 12.09.2025 | 3,86 | 3,86 | 3,83 | 3,86 | 1,05% | 10.963,00 |
| 11.09.2025 | 3,81 | 3,86 | 3,79 | 3,82 | 0,53% | 16.843,00 |
| 10.09.2025 | 3,83 | 3,85 | 3,80 | 3,80 | 0,53% | 21.639,00 |
| 09.09.2025 | 3,76 | 3,88 | 3,73 | 3,78 | -2,07% | 35.612,00 |
| 08.09.2025 | 3,88 | 3,89 | 3,76 | 3,86 | 2,39% | 96.167,00 |
| 05.09.2025 | 3,75 | 3,80 | 3,65 | 3,77 | 1,34% | 37.401,00 |
| 04.09.2025 | 3,67 | 3,73 | 3,65 | 3,72 | 1,36% | 44.433,00 |
| 03.09.2025 | 3,71 | 3,74 | 3,61 | 3,67 | -1,34% | 28.306,00 |
| 02.09.2025 | 3,62 | 3,72 | 3,60 | 3,72 | 3,05% | 57.570,00 |
| 29.08.2025 | 3,61 | 3,62 | 3,57 | 3,61 | 0,84% | 37.406,00 |
| 28.08.2025 | 3,56 | 3,60 | 3,55 | 3,58 | 0,28% | 68.645,00 |
| 27.08.2025 | 3,56 | 3,60 | 3,55 | 3,57 | -0,56% | 24.728,00 |
| 26.08.2025 | 3,61 | 3,62 | 3,58 | 3,59 | 0,00% | 21.630,00 |
| 25.08.2025 | 3,65 | 3,65 | 3,56 | 3,59 | -1,91% | 26.188,00 |
| 22.08.2025 | 3,64 | 3,68 | 3,60 | 3,66 | 0,55% | 48.151,00 |
| 21.08.2025 | 3,60 | 3,66 | 3,57 | 3,64 | 1,11% | 46.958,00 |
| 20.08.2025 | 3,55 | 3,62 | 3,55 | 3,60 | 1,41% | 9.879,00 |
| 19.08.2025 | 3,52 | 3,57 | 3,49 | 3,55 | 0,85% | 34.498,00 |
| 18.08.2025 | 3,62 | 3,62 | 3,48 | 3,52 | -0,56% | 24.256,00 |
| 15.08.2025 | 3,64 | 3,65 | 3,51 | 3,54 | -3,01% | 83.141,00 |
| 14.08.2025 | 3,62 | 3,65 | 3,60 | 3,65 | 1,39% | 25.610,00 |
| 13.08.2025 | 3,62 | 3,63 | 3,58 | 3,60 | -0,14% | 9.832,00 |
| 12.08.2025 | 3,62 | 3,63 | 3,59 | 3,61 | -0,28% | 15.705,00 |
| 11.08.2025 | 3,61 | 3,65 | 3,57 | 3,62 | 0,42% | 24.237,00 |
| 08.08.2025 | 3,65 | 3,70 | 3,56 | 3,60 | -0,69% | 21.435,00 |
| 07.08.2025 | 3,69 | 3,70 | 3,62 | 3,63 | -1,49% | 8.552,00 |
| 06.08.2025 | 3,68 | 3,80 | 3,56 | 3,68 | 0,00% | 74.810,00 |
| 05.08.2025 | 3,61 | 3,70 | 3,56 | 3,68 | 3,95% | 26.953,00 |
| 04.08.2025 | 3,52 | 3,56 | 3,48 | 3,54 | 0,85% | 40.540,00 |
| 01.08.2025 | 3,49 | 3,52 | 3,47 | 3,51 | 0,57% | 18.718,00 |