2,370$
-0,42%
Echtzeit-Aktienkurs Diana Shipping Inc.
Bid:
Ask:
Aktienkurse zur Diana Shipping Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 2,38 | 2,40 | 2,36 | 2,37 | -0,42% | 178.775,00 |
| 16.10.2024 | 2,40 | 2,42 | 2,36 | 2,38 | -1,24% | 412.968,00 |
| 15.10.2024 | 2,38 | 2,42 | 2,35 | 2,41 | 1,26% | 1.232.433,00 |
| 14.10.2024 | 2,41 | 2,44 | 2,38 | 2,38 | -1,65% | 206.363,00 |
| 11.10.2024 | 2,44 | 2,46 | 2,41 | 2,42 | -0,41% | 210.494,00 |
| 10.10.2024 | 2,43 | 2,50 | 2,42 | 2,43 | 0,41% | 550.118,00 |
| 09.10.2024 | 2,49 | 2,49 | 2,40 | 2,42 | -2,81% | 329.299,00 |
| 08.10.2024 | 2,46 | 2,51 | 2,42 | 2,49 | 0,00% | 614.562,00 |
| 07.10.2024 | 2,48 | 2,53 | 2,47 | 2,49 | 0,81% | 457.849,00 |
| 04.10.2024 | 2,45 | 2,48 | 2,43 | 2,47 | 2,49% | 357.476,00 |
| 03.10.2024 | 2,55 | 2,55 | 2,40 | 2,41 | -5,12% | 716.766,00 |
| 02.10.2024 | 2,53 | 2,54 | 2,50 | 2,54 | 0,79% | 273.512,00 |
| 01.10.2024 | 2,57 | 2,58 | 2,51 | 2,52 | -1,95% | 327.224,00 |
| 30.09.2024 | 2,55 | 2,58 | 2,51 | 2,57 | 1,58% | 263.921,00 |
| 27.09.2024 | 2,54 | 2,56 | 2,51 | 2,53 | -0,78% | 310.603,00 |
| 26.09.2024 | 2,49 | 2,56 | 2,48 | 2,55 | 2,82% | 524.339,00 |
| 25.09.2024 | 2,52 | 2,53 | 2,47 | 2,48 | -1,98% | 374.030,00 |
| 24.09.2024 | 2,46 | 2,53 | 2,45 | 2,53 | 3,69% | 428.737,00 |
| 23.09.2024 | 2,40 | 2,45 | 2,40 | 2,44 | 2,52% | 247.589,00 |
| 20.09.2024 | 2,41 | 2,44 | 2,38 | 2,38 | -2,46% | 269.765,00 |
| 19.09.2024 | 2,40 | 2,45 | 2,39 | 2,44 | 2,09% | 302.782,00 |
| 18.09.2024 | 2,37 | 2,40 | 2,34 | 2,39 | 0,84% | 230.623,00 |
| 17.09.2024 | 2,35 | 2,40 | 2,35 | 2,37 | 0,85% | 281.809,00 |
| 16.09.2024 | 2,35 | 2,38 | 2,34 | 2,35 | 0,00% | 239.816,00 |
| 13.09.2024 | 2,39 | 2,39 | 2,34 | 2,35 | -0,84% | 239.213,00 |
| 12.09.2024 | 2,35 | 2,39 | 2,34 | 2,37 | 1,72% | 300.518,00 |
| 11.09.2024 | 2,24 | 2,34 | 2,24 | 2,33 | 5,91% | 555.891,00 |
| 10.09.2024 | 2,25 | 2,26 | 2,14 | 2,20 | -2,22% | 760.492,00 |
| 09.09.2024 | 2,30 | 2,30 | 2,24 | 2,25 | -2,60% | 1.041.563,00 |
| 06.09.2024 | 2,39 | 2,40 | 2,29 | 2,31 | -3,35% | 1.007.275,00 |
| 05.09.2024 | 2,44 | 2,45 | 2,38 | 2,39 | -2,45% | 511.457,00 |
| 04.09.2024 | 2,47 | 2,49 | 2,43 | 2,45 | -0,41% | 559.625,00 |
| 03.09.2024 | 2,51 | 2,54 | 2,45 | 2,46 | -1,60% | 1.467.887,00 |
| 30.08.2024 | 2,45 | 2,51 | 2,45 | 2,50 | 2,46% | 429.729,00 |
| 29.08.2024 | 2,45 | 2,45 | 2,42 | 2,44 | 0,41% | 278.365,00 |
| 28.08.2024 | 2,43 | 2,44 | 2,42 | 2,43 | -0,82% | 147.301,00 |
| 27.08.2024 | 2,46 | 2,47 | 2,45 | 2,45 | -1,21% | 192.096,00 |
| 26.08.2024 | 2,42 | 2,48 | 2,42 | 2,48 | 3,33% | 280.285,00 |
| 23.08.2024 | 2,42 | 2,43 | 2,40 | 2,40 | -0,41% | 498.907,00 |
| 22.08.2024 | 2,45 | 2,46 | 2,41 | 2,41 | -1,63% | 378.450,00 |
| 21.08.2024 | 2,50 | 2,52 | 2,45 | 2,45 | -1,21% | 454.576,00 |
| 20.08.2024 | 2,50 | 2,50 | 2,47 | 2,48 | 0,00% | 229.555,00 |
| 19.08.2024 | 2,47 | 2,52 | 2,47 | 2,48 | 0,40% | 243.089,00 |
| 16.08.2024 | 2,46 | 2,48 | 2,45 | 2,47 | 0,41% | 225.696,00 |
| 15.08.2024 | 2,47 | 2,48 | 2,42 | 2,46 | -3,91% | 476.451,00 |
| 14.08.2024 | 2,63 | 2,63 | 2,55 | 2,56 | -1,54% | 594.367,00 |
| 13.08.2024 | 2,57 | 2,61 | 2,57 | 2,60 | 0,78% | 466.557,00 |
| 12.08.2024 | 2,49 | 2,61 | 2,49 | 2,58 | 4,03% | 901.007,00 |
| 09.08.2024 | 2,51 | 2,52 | 2,45 | 2,48 | -0,40% | 443.714,00 |
| 08.08.2024 | 2,57 | 2,59 | 2,47 | 2,49 | -3,11% | 721.072,00 |
| 07.08.2024 | 2,49 | 2,61 | 2,49 | 2,57 | 5,33% | 1.457.403,00 |
| 06.08.2024 | 2,43 | 2,45 | 2,37 | 2,44 | 3,39% | 855.235,00 |
| 05.08.2024 | 2,39 | 2,41 | 2,35 | 2,36 | -4,07% | 848.533,00 |
| 02.08.2024 | 2,50 | 2,51 | 2,43 | 2,46 | -2,38% | 1.280.887,00 |
| 01.08.2024 | 2,55 | 2,57 | 2,49 | 2,52 | -0,79% | 991.271,00 |
| 31.07.2024 | 2,62 | 2,64 | 2,51 | 2,54 | -5,22% | 2.056.685,00 |
| 30.07.2024 | 2,70 | 2,72 | 2,66 | 2,68 | -0,37% | 370.418,00 |
| 29.07.2024 | 2,71 | 2,73 | 2,68 | 2,69 | 0,00% | 382.462,00 |
| 26.07.2024 | 2,69 | 2,70 | 2,64 | 2,69 | 0,37% | 803.396,00 |
| 25.07.2024 | 2,72 | 2,73 | 2,66 | 2,68 | -1,83% | 736.260,00 |
| 24.07.2024 | 2,75 | 2,78 | 2,72 | 2,73 | -0,73% | 440.746,00 |
| 23.07.2024 | 2,79 | 2,80 | 2,75 | 2,75 | -1,43% | 728.234,00 |
| 22.07.2024 | 2,82 | 2,82 | 2,79 | 2,79 | -0,71% | 524.509,00 |
| 19.07.2024 | 2,83 | 2,84 | 2,80 | 2,81 | -0,71% | 420.676,00 |
| 18.07.2024 | 2,84 | 2,86 | 2,81 | 2,83 | 0,00% | 536.486,00 |
| 17.07.2024 | 2,81 | 2,86 | 2,80 | 2,83 | 0,71% | 742.345,00 |
| 16.07.2024 | 2,81 | 2,82 | 2,79 | 2,81 | 0,72% | 971.769,00 |
| 15.07.2024 | 2,84 | 2,85 | 2,79 | 2,79 | -0,71% | 894.500,00 |
| 12.07.2024 | 2,90 | 2,90 | 2,81 | 2,81 | -3,44% | 955.254,00 |
| 11.07.2024 | 2,90 | 2,92 | 2,86 | 2,91 | 1,39% | 504.001,00 |
| 10.07.2024 | 2,83 | 2,91 | 2,83 | 2,87 | 1,77% | 576.972,00 |
| 09.07.2024 | 2,82 | 2,83 | 2,80 | 2,82 | 0,71% | 476.225,00 |
| 08.07.2024 | 2,88 | 2,89 | 2,80 | 2,80 | -2,78% | 484.741,00 |
| 05.07.2024 | 2,92 | 2,92 | 2,87 | 2,88 | -1,71% | 235.177,00 |
| 03.07.2024 | 2,92 | 2,97 | 2,92 | 2,93 | 0,34% | 172.645,00 |
| 02.07.2024 | 2,94 | 2,95 | 2,90 | 2,92 | -0,34% | 268.532,00 |
| 01.07.2024 | 2,87 | 2,95 | 2,87 | 2,93 | 2,45% | 877.246,00 |
| 28.06.2024 | 2,83 | 2,87 | 2,82 | 2,86 | 0,70% | 267.083,00 |
| 27.06.2024 | 2,85 | 2,86 | 2,82 | 2,84 | 0,71% | 244.276,00 |
| 26.06.2024 | 2,80 | 2,83 | 2,78 | 2,82 | 0,36% | 439.082,00 |
| 25.06.2024 | 2,79 | 2,82 | 2,79 | 2,81 | 1,08% | 396.185,00 |
| 24.06.2024 | 2,82 | 2,85 | 2,78 | 2,78 | -1,77% | 450.310,00 |
| 21.06.2024 | 2,87 | 2,88 | 2,80 | 2,83 | -1,39% | 771.556,00 |
| 20.06.2024 | 2,80 | 2,87 | 2,80 | 2,87 | 2,14% | 544.784,00 |
| 18.06.2024 | 2,82 | 2,85 | 2,80 | 2,81 | -1,06% | 817.817,00 |
| 17.06.2024 | 2,87 | 2,88 | 2,82 | 2,84 | -0,35% | 907.549,00 |
| 14.06.2024 | 2,89 | 2,91 | 2,85 | 2,85 | -1,38% | 851.424,00 |
| 13.06.2024 | 2,91 | 2,91 | 2,88 | 2,89 | -0,69% | 790.035,00 |
| 12.06.2024 | 2,89 | 2,91 | 2,87 | 2,91 | -1,02% | 831.714,00 |
| 11.06.2024 | 3,00 | 3,00 | 2,92 | 2,94 | -2,00% | 1.327.267,00 |
| 10.06.2024 | 3,00 | 3,00 | 2,96 | 3,00 | 0,33% | 551.117,00 |
| 07.06.2024 | 2,99 | 3,01 | 2,98 | 2,99 | -0,33% | 491.603,00 |
| 06.06.2024 | 3,03 | 3,04 | 2,98 | 3,00 | -0,66% | 507.355,00 |
| 05.06.2024 | 3,02 | 3,04 | 3,00 | 3,02 | 0,67% | 595.382,00 |
| 04.06.2024 | 3,06 | 3,06 | 2,98 | 3,00 | -1,64% | 443.061,00 |
| 03.06.2024 | 3,02 | 3,07 | 3,01 | 3,05 | 2,01% | 847.600,00 |
| 31.05.2024 | 2,99 | 3,00 | 2,97 | 2,99 | 0,34% | 490.400,00 |
| 30.05.2024 | 3,03 | 3,03 | 2,96 | 2,98 | -1,00% | 489.923,00 |
| 29.05.2024 | 3,02 | 3,03 | 2,94 | 3,01 | -0,99% | 1.212.400,00 |
| 28.05.2024 | 3,11 | 3,14 | 2,98 | 3,04 | -3,49% | 1.573.397,00 |