1,550$
-1,27%
Echtzeit-Aktienkurs Diana Shipping Inc.
Bid:
Ask:
Aktienkurse zur Diana Shipping Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,58 | 1,61 | 1,54 | 1,55 | -1,27% | 279.976,00 |
| 05.06.2025 | 1,61 | 1,61 | 1,56 | 1,57 | -0,63% | 258.003,00 |
| 04.06.2025 | 1,59 | 1,63 | 1,57 | 1,58 | 0,00% | 251.683,00 |
| 03.06.2025 | 1,59 | 1,63 | 1,56 | 1,58 | -1,86% | 346.208,00 |
| 02.06.2025 | 1,53 | 1,63 | 1,53 | 1,61 | 5,92% | 597.848,00 |
| 30.05.2025 | 1,44 | 1,54 | 1,42 | 1,52 | 4,83% | 622.850,00 |
| 29.05.2025 | 1,44 | 1,52 | 1,42 | 1,45 | 5,07% | 529.616,00 |
| 28.05.2025 | 1,47 | 1,47 | 1,38 | 1,38 | -6,12% | 199.305,00 |
| 27.05.2025 | 1,46 | 1,47 | 1,44 | 1,47 | 2,80% | 163.852,00 |
| 23.05.2025 | 1,50 | 1,51 | 1,42 | 1,43 | -4,67% | 350.215,00 |
| 22.05.2025 | 1,52 | 1,53 | 1,50 | 1,50 | -2,60% | 148.445,00 |
| 21.05.2025 | 1,54 | 1,55 | 1,52 | 1,54 | -0,65% | 162.058,00 |
| 20.05.2025 | 1,56 | 1,57 | 1,54 | 1,55 | -0,64% | 119.567,00 |
| 19.05.2025 | 1,52 | 1,57 | 1,50 | 1,56 | 2,63% | 189.065,00 |
| 16.05.2025 | 1,56 | 1,59 | 1,52 | 1,52 | -1,94% | 179.584,00 |
| 15.05.2025 | 1,53 | 1,56 | 1,51 | 1,55 | 1,97% | 229.047,00 |
| 14.05.2025 | 1,55 | 1,58 | 1,51 | 1,52 | -1,30% | 189.270,00 |
| 13.05.2025 | 1,42 | 1,55 | 1,42 | 1,54 | 9,22% | 490.890,00 |
| 12.05.2025 | 1,42 | 1,43 | 1,40 | 1,41 | 1,44% | 503.416,00 |
| 09.05.2025 | 1,41 | 1,42 | 1,38 | 1,39 | 0,00% | 99.274,00 |
| 08.05.2025 | 1,42 | 1,43 | 1,38 | 1,39 | -2,11% | 397.246,00 |
| 07.05.2025 | 1,42 | 1,46 | 1,41 | 1,42 | -0,70% | 134.347,00 |
| 06.05.2025 | 1,47 | 1,48 | 1,43 | 1,43 | -3,38% | 201.824,00 |
| 05.05.2025 | 1,47 | 1,50 | 1,47 | 1,48 | 0,68% | 126.311,00 |
| 02.05.2025 | 1,49 | 1,50 | 1,47 | 1,47 | 0,00% | 107.325,00 |
| 01.05.2025 | 1,49 | 1,50 | 1,46 | 1,47 | 0,68% | 143.622,00 |
| 30.04.2025 | 1,48 | 1,50 | 1,46 | 1,46 | 0,00% | 104.265,00 |
| 29.04.2025 | 1,48 | 1,50 | 1,45 | 1,46 | 0,00% | 152.647,00 |
| 28.04.2025 | 1,48 | 1,49 | 1,46 | 1,46 | -0,68% | 96.826,00 |
| 25.04.2025 | 1,49 | 1,52 | 1,46 | 1,47 | -1,34% | 202.913,00 |
| 24.04.2025 | 1,47 | 1,49 | 1,45 | 1,49 | 2,05% | 133.634,00 |
| 23.04.2025 | 1,47 | 1,50 | 1,45 | 1,46 | 0,00% | 308.027,00 |
| 22.04.2025 | 1,44 | 1,46 | 1,40 | 1,46 | 2,82% | 341.435,00 |
| 21.04.2025 | 1,50 | 1,52 | 1,42 | 1,42 | -4,70% | 161.824,00 |
| 17.04.2025 | 1,42 | 1,49 | 1,42 | 1,49 | 6,43% | 220.154,00 |
| 16.04.2025 | 1,44 | 1,45 | 1,39 | 1,40 | -2,10% | 115.386,00 |
| 15.04.2025 | 1,43 | 1,44 | 1,42 | 1,43 | -0,69% | 135.009,00 |
| 14.04.2025 | 1,43 | 1,46 | 1,41 | 1,44 | 0,70% | 112.128,00 |
| 11.04.2025 | 1,44 | 1,45 | 1,40 | 1,43 | 4,38% | 207.457,00 |
| 10.04.2025 | 1,40 | 1,43 | 1,35 | 1,37 | -2,14% | 203.495,00 |
| 09.04.2025 | 1,32 | 1,42 | 1,30 | 1,40 | 6,06% | 409.628,00 |
| 08.04.2025 | 1,38 | 1,40 | 1,31 | 1,32 | -2,94% | 361.148,00 |
| 07.04.2025 | 1,33 | 1,39 | 1,27 | 1,36 | 0,74% | 434.243,00 |
| 04.04.2025 | 1,46 | 1,48 | 1,33 | 1,35 | -10,00% | 782.773,00 |
| 03.04.2025 | 1,57 | 1,57 | 1,49 | 1,50 | -6,83% | 548.144,00 |
| 02.04.2025 | 1,60 | 1,62 | 1,58 | 1,61 | 0,63% | 140.608,00 |
| 01.04.2025 | 1,56 | 1,61 | 1,56 | 1,60 | 2,56% | 408.527,00 |
| 31.03.2025 | 1,62 | 1,63 | 1,56 | 1,56 | -4,29% | 629.978,00 |
| 28.03.2025 | 1,65 | 1,66 | 1,62 | 1,63 | -1,21% | 303.921,00 |
| 27.03.2025 | 1,68 | 1,68 | 1,65 | 1,65 | -2,94% | 450.750,00 |
| 26.03.2025 | 1,72 | 1,72 | 1,67 | 1,70 | 0,00% | 293.050,00 |
| 25.03.2025 | 1,74 | 1,74 | 1,69 | 1,70 | -1,16% | 246.735,00 |
| 24.03.2025 | 1,80 | 1,80 | 1,71 | 1,72 | -0,58% | 317.590,00 |
| 21.03.2025 | 1,77 | 1,78 | 1,72 | 1,73 | -2,81% | 527.197,00 |
| 20.03.2025 | 1,78 | 1,81 | 1,76 | 1,78 | -1,11% | 338.669,00 |
| 19.03.2025 | 1,80 | 1,83 | 1,79 | 1,80 | 0,00% | 194.248,00 |
| 18.03.2025 | 1,82 | 1,82 | 1,78 | 1,80 | -0,55% | 306.820,00 |
| 17.03.2025 | 1,84 | 1,84 | 1,80 | 1,81 | -1,09% | 144.643,00 |
| 14.03.2025 | 1,79 | 1,84 | 1,76 | 1,83 | 2,23% | 211.151,00 |
| 13.03.2025 | 1,77 | 1,81 | 1,77 | 1,79 | 1,13% | 200.599,00 |
| 12.03.2025 | 1,74 | 1,79 | 1,72 | 1,77 | 1,14% | 312.183,00 |
| 11.03.2025 | 1,77 | 1,78 | 1,72 | 1,75 | -1,13% | 239.424,00 |
| 10.03.2025 | 1,79 | 1,81 | 1,76 | 1,77 | -2,21% | 210.104,00 |
| 07.03.2025 | 1,80 | 1,83 | 1,78 | 1,81 | 1,12% | 166.385,00 |
| 06.03.2025 | 1,75 | 1,81 | 1,75 | 1,79 | 0,56% | 212.849,00 |
| 05.03.2025 | 1,75 | 1,79 | 1,75 | 1,78 | 0,56% | 173.716,00 |
| 04.03.2025 | 1,76 | 1,79 | 1,73 | 1,77 | -1,67% | 367.479,00 |
| 03.03.2025 | 1,85 | 1,88 | 1,79 | 1,80 | -3,23% | 259.765,00 |
| 28.02.2025 | 1,84 | 1,92 | 1,83 | 1,86 | -0,53% | 217.240,00 |
| 27.02.2025 | 1,86 | 1,93 | 1,84 | 1,87 | -0,53% | 377.031,00 |
| 26.02.2025 | 1,86 | 1,89 | 1,84 | 1,88 | 2,17% | 219.850,00 |
| 25.02.2025 | 1,82 | 1,89 | 1,81 | 1,84 | 2,22% | 271.313,00 |
| 24.02.2025 | 1,85 | 1,85 | 1,76 | 1,80 | -1,10% | 674.678,00 |
| 21.02.2025 | 1,84 | 1,87 | 1,82 | 1,82 | -1,62% | 281.970,00 |
| 20.02.2025 | 1,85 | 1,86 | 1,80 | 1,85 | 1,09% | 364.876,00 |
| 19.02.2025 | 1,92 | 1,94 | 1,82 | 1,83 | -4,19% | 557.711,00 |
| 18.02.2025 | 1,84 | 1,91 | 1,84 | 1,91 | 4,37% | 473.740,00 |
| 14.02.2025 | 1,90 | 1,92 | 1,83 | 1,83 | -4,69% | 362.991,00 |
| 13.02.2025 | 1,95 | 1,97 | 1,91 | 1,92 | -1,03% | 379.012,00 |
| 12.02.2025 | 1,87 | 1,99 | 1,87 | 1,94 | 3,19% | 399.202,00 |
| 11.02.2025 | 1,86 | 1,88 | 1,85 | 1,88 | 1,08% | 146.551,00 |
| 10.02.2025 | 1,85 | 1,87 | 1,84 | 1,86 | 0,54% | 330.475,00 |
| 07.02.2025 | 1,84 | 1,85 | 1,83 | 1,85 | 1,65% | 159.150,00 |
| 06.02.2025 | 1,85 | 1,85 | 1,81 | 1,82 | -0,55% | 178.901,00 |
| 05.02.2025 | 1,83 | 1,85 | 1,82 | 1,83 | 0,55% | 112.867,00 |
| 04.02.2025 | 1,81 | 1,85 | 1,81 | 1,82 | 1,11% | 164.481,00 |
| 03.02.2025 | 1,80 | 1,82 | 1,78 | 1,80 | -1,10% | 254.845,00 |
| 31.01.2025 | 1,85 | 1,85 | 1,82 | 1,82 | -1,09% | 227.936,00 |
| 30.01.2025 | 1,84 | 1,85 | 1,82 | 1,84 | -0,54% | 207.693,00 |
| 29.01.2025 | 1,80 | 1,85 | 1,79 | 1,85 | 2,78% | 151.639,00 |
| 28.01.2025 | 1,79 | 1,86 | 1,78 | 1,80 | 0,56% | 366.043,00 |
| 27.01.2025 | 1,78 | 1,79 | 1,77 | 1,79 | 0,56% | 226.238,00 |
| 24.01.2025 | 1,79 | 1,79 | 1,77 | 1,78 | 0,00% | 166.188,00 |
| 23.01.2025 | 1,77 | 1,79 | 1,76 | 1,78 | 0,00% | 224.358,00 |
| 22.01.2025 | 1,81 | 1,81 | 1,78 | 1,78 | -1,66% | 193.138,00 |
| 21.01.2025 | 1,85 | 1,87 | 1,79 | 1,81 | -2,16% | 300.655,00 |
| 17.01.2025 | 1,83 | 1,87 | 1,83 | 1,85 | 1,09% | 264.440,00 |
| 16.01.2025 | 1,86 | 1,86 | 1,80 | 1,83 | -2,14% | 377.624,00 |
| 15.01.2025 | 1,88 | 1,89 | 1,85 | 1,87 | 1,08% | 202.871,00 |
| 14.01.2025 | 1,87 | 1,87 | 1,84 | 1,85 | -0,54% | 392.482,00 |