1,850$
Echtzeit-Aktienkurs Diana Shipping Inc.
Bid:
Ask:
Aktienkurse zur Diana Shipping Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,85 | 1,88 | 1,84 | 1,85 | 0,00% | 787.455,00 |
| 19.12.2024 | 1,89 | 1,91 | 1,84 | 1,85 | -1,60% | 525.964,00 |
| 18.12.2024 | 1,84 | 1,94 | 1,83 | 1,88 | 2,17% | 770.744,00 |
| 17.12.2024 | 1,86 | 1,86 | 1,82 | 1,84 | -0,54% | 535.113,00 |
| 16.12.2024 | 1,84 | 1,86 | 1,83 | 1,85 | 0,00% | 836.148,00 |
| 13.12.2024 | 1,86 | 1,87 | 1,85 | 1,85 | 0,00% | 666.154,00 |
| 12.12.2024 | 1,83 | 1,88 | 1,82 | 1,85 | 0,54% | 903.635,00 |
| 11.12.2024 | 1,87 | 1,87 | 1,79 | 1,84 | -1,60% | 1.783.927,00 |
| 10.12.2024 | 1,89 | 1,89 | 1,87 | 1,87 | -1,06% | 361.744,00 |
| 09.12.2024 | 1,89 | 1,90 | 1,86 | 1,89 | 1,61% | 553.103,00 |
| 06.12.2024 | 1,92 | 1,92 | 1,86 | 1,86 | -3,12% | 901.045,00 |
| 05.12.2024 | 1,92 | 1,93 | 1,90 | 1,92 | 0,52% | 563.020,00 |
| 04.12.2024 | 1,93 | 1,93 | 1,90 | 1,91 | -1,55% | 847.852,00 |
| 03.12.2024 | 1,92 | 1,96 | 1,90 | 1,94 | 1,57% | 758.303,00 |
| 02.12.2024 | 1,84 | 1,95 | 1,80 | 1,91 | 7,30% | 2.088.315,00 |
| 29.11.2024 | 1,75 | 1,82 | 1,73 | 1,78 | 2,30% | 959.921,00 |
| 27.11.2024 | 1,81 | 1,81 | 1,73 | 1,74 | -3,87% | 1.379.874,00 |
| 26.11.2024 | 1,85 | 1,90 | 1,80 | 1,81 | -4,74% | 1.649.265,00 |
| 25.11.2024 | 1,85 | 2,01 | 1,79 | 1,90 | -11,21% | 6.225.344,00 |
| 22.11.2024 | 2,11 | 2,15 | 2,09 | 2,14 | -1,38% | 433.017,00 |
| 20.11.2024 | 2,16 | 2,17 | 2,14 | 2,17 | 0,00% | 340.779,00 |
| 19.11.2024 | 2,19 | 2,19 | 2,14 | 2,17 | -0,46% | 548.528,00 |
| 18.11.2024 | 2,20 | 2,20 | 2,17 | 2,18 | -0,46% | 453.721,00 |
| 15.11.2024 | 2,20 | 2,20 | 2,18 | 2,19 | -0,45% | 268.910,00 |
| 14.11.2024 | 2,21 | 2,22 | 2,19 | 2,20 | 0,46% | 252.513,00 |
| 13.11.2024 | 2,23 | 2,24 | 2,19 | 2,19 | -2,23% | 350.402,00 |
| 12.11.2024 | 2,25 | 2,26 | 2,21 | 2,24 | 1,36% | 1.129.919,00 |
| 11.11.2024 | 2,23 | 2,24 | 2,21 | 2,21 | -0,45% | 321.641,00 |
| 08.11.2024 | 2,28 | 2,30 | 2,21 | 2,22 | -3,06% | 354.874,00 |
| 07.11.2024 | 2,27 | 2,30 | 2,25 | 2,29 | 0,88% | 327.239,00 |
| 06.11.2024 | 2,24 | 2,27 | 2,20 | 2,27 | 1,34% | 635.131,00 |
| 05.11.2024 | 2,23 | 2,25 | 2,21 | 2,24 | 0,45% | 315.560,00 |
| 04.11.2024 | 2,23 | 2,26 | 2,20 | 2,23 | 0,90% | 719.026,00 |
| 01.11.2024 | 2,28 | 2,30 | 2,20 | 2,21 | -3,91% | 450.079,00 |
| 31.10.2024 | 2,22 | 2,30 | 2,18 | 2,30 | 5,50% | 563.456,00 |
| 30.10.2024 | 2,23 | 2,24 | 2,17 | 2,18 | -2,24% | 1.399.638,00 |
| 29.10.2024 | 2,24 | 2,26 | 2,21 | 2,23 | -0,45% | 241.500,00 |
| 28.10.2024 | 2,28 | 2,29 | 2,23 | 2,24 | -1,32% | 226.957,00 |
| 25.10.2024 | 2,30 | 2,33 | 2,27 | 2,27 | -1,30% | 204.595,00 |
| 24.10.2024 | 2,24 | 2,31 | 2,20 | 2,30 | 3,14% | 463.713,00 |
| 23.10.2024 | 2,30 | 2,31 | 2,16 | 2,23 | -3,46% | 1.459.106,00 |
| 22.10.2024 | 2,33 | 2,34 | 2,31 | 2,31 | -1,28% | 207.907,00 |
| 21.10.2024 | 2,39 | 2,40 | 2,32 | 2,34 | -2,09% | 306.120,00 |
| 18.10.2024 | 2,38 | 2,39 | 2,35 | 2,39 | 0,84% | 234.712,00 |
| 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 |