1,770$
-1,67%
Echtzeit-Aktienkurs Diana Shipping Inc.
Bid:
Ask:
Aktienkurse zur Diana Shipping Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 1,80 | 1,85 | 1,76 | 1,77 | -1,67% | 365.002,00 |
| 25.09.2025 | 1,86 | 1,87 | 1,78 | 1,80 | -3,74% | 372.897,00 |
| 24.09.2025 | 1,87 | 1,90 | 1,82 | 1,87 | 0,54% | 412.115,00 |
| 23.09.2025 | 1,84 | 1,92 | 1,83 | 1,86 | 2,20% | 194.698,00 |
| 22.09.2025 | 1,85 | 1,85 | 1,81 | 1,82 | -1,62% | 287.912,00 |
| 19.09.2025 | 1,93 | 1,93 | 1,84 | 1,85 | -2,63% | 411.582,00 |
| 18.09.2025 | 1,90 | 1,93 | 1,88 | 1,90 | -0,52% | 197.317,00 |
| 17.09.2025 | 1,89 | 1,94 | 1,88 | 1,91 | 1,06% | 182.253,00 |
| 16.09.2025 | 1,95 | 1,98 | 1,87 | 1,89 | -3,08% | 479.045,00 |
| 15.09.2025 | 1,90 | 1,98 | 1,90 | 1,95 | 0,52% | 355.064,00 |
| 12.09.2025 | 1,87 | 1,98 | 1,80 | 1,94 | 3,74% | 524.733,00 |
| 11.09.2025 | 1,85 | 1,92 | 1,83 | 1,87 | 1,08% | 230.586,00 |
| 10.09.2025 | 1,90 | 1,97 | 1,84 | 1,85 | -6,09% | 410.047,00 |
| 09.09.2025 | 1,80 | 1,98 | 1,80 | 1,97 | 10,06% | 1.144.185,00 |
| 08.09.2025 | 1,68 | 1,80 | 1,68 | 1,79 | 7,19% | 908.745,00 |
| 05.09.2025 | 1,65 | 1,68 | 1,63 | 1,67 | 1,83% | 251.495,00 |
| 04.09.2025 | 1,63 | 1,66 | 1,63 | 1,64 | 0,00% | 194.211,00 |
| 03.09.2025 | 1,64 | 1,65 | 1,62 | 1,64 | 0,61% | 190.577,00 |
| 02.09.2025 | 1,66 | 1,66 | 1,62 | 1,63 | -0,61% | 187.143,00 |
| 29.08.2025 | 1,65 | 1,67 | 1,63 | 1,64 | -0,61% | 311.528,00 |
| 28.08.2025 | 1,65 | 1,65 | 1,63 | 1,65 | 0,61% | 204.850,00 |
| 27.08.2025 | 1,66 | 1,67 | 1,64 | 1,64 | -1,20% | 217.829,00 |
| 26.08.2025 | 1,67 | 1,67 | 1,63 | 1,66 | 1,22% | 187.280,00 |
| 25.08.2025 | 1,62 | 1,70 | 1,60 | 1,64 | 1,86% | 933.991,00 |
| 22.08.2025 | 1,62 | 1,65 | 1,60 | 1,61 | -0,62% | 326.872,00 |
| 21.08.2025 | 1,55 | 1,62 | 1,54 | 1,62 | 3,85% | 378.504,00 |
| 20.08.2025 | 1,59 | 1,59 | 1,55 | 1,56 | 0,65% | 333.301,00 |
| 19.08.2025 | 1,64 | 1,64 | 1,55 | 1,55 | -4,91% | 474.009,00 |
| 18.08.2025 | 1,55 | 1,69 | 1,55 | 1,63 | 5,16% | 1.011.558,00 |
| 15.08.2025 | 1,58 | 1,58 | 1,53 | 1,55 | -1,27% | 218.563,00 |
| 14.08.2025 | 1,56 | 1,59 | 1,55 | 1,57 | 0,00% | 145.251,00 |
| 13.08.2025 | 1,55 | 1,59 | 1,54 | 1,57 | 0,64% | 318.427,00 |
| 12.08.2025 | 1,54 | 1,60 | 1,54 | 1,56 | 0,65% | 364.931,00 |
| 11.08.2025 | 1,54 | 1,56 | 1,51 | 1,55 | -0,64% | 354.785,00 |
| 08.08.2025 | 1,53 | 1,57 | 1,53 | 1,56 | 1,30% | 133.752,00 |
| 07.08.2025 | 1,55 | 1,57 | 1,53 | 1,54 | -1,28% | 264.268,00 |
| 06.08.2025 | 1,57 | 1,58 | 1,55 | 1,56 | 1,30% | 123.336,00 |
| 05.08.2025 | 1,53 | 1,56 | 1,52 | 1,54 | 1,99% | 150.320,00 |
| 04.08.2025 | 1,48 | 1,53 | 1,46 | 1,51 | 1,34% | 173.165,00 |
| 01.08.2025 | 1,52 | 1,55 | 1,48 | 1,49 | -2,61% | 183.009,00 |
| 31.07.2025 | 1,55 | 1,55 | 1,50 | 1,53 | 0,00% | 215.145,00 |
| 30.07.2025 | 1,60 | 1,61 | 1,52 | 1,53 | -4,38% | 317.025,00 |
| 29.07.2025 | 1,62 | 1,63 | 1,60 | 1,60 | -1,23% | 240.822,00 |
| 28.07.2025 | 1,67 | 1,67 | 1,61 | 1,62 | -0,61% | 194.842,00 |
| 25.07.2025 | 1,66 | 1,67 | 1,61 | 1,63 | -1,81% | 300.591,00 |
| 24.07.2025 | 1,67 | 1,68 | 1,64 | 1,66 | -0,60% | 233.480,00 |
| 23.07.2025 | 1,62 | 1,67 | 1,62 | 1,67 | 5,03% | 444.935,00 |
| 22.07.2025 | 1,58 | 1,62 | 1,55 | 1,59 | 1,27% | 295.304,00 |
| 21.07.2025 | 1,60 | 1,61 | 1,56 | 1,57 | -1,88% | 226.976,00 |
| 18.07.2025 | 1,62 | 1,65 | 1,59 | 1,60 | -3,03% | 315.062,00 |
| 17.07.2025 | 1,56 | 1,66 | 1,55 | 1,65 | 4,43% | 231.501,00 |
| 16.07.2025 | 1,64 | 1,64 | 1,57 | 1,58 | -0,63% | 181.912,00 |
| 15.07.2025 | 1,63 | 1,65 | 1,57 | 1,59 | -3,05% | 322.906,00 |
| 14.07.2025 | 1,64 | 1,68 | 1,61 | 1,64 | 1,23% | 273.567,00 |
| 11.07.2025 | 1,59 | 1,64 | 1,57 | 1,62 | 2,53% | 446.921,00 |
| 10.07.2025 | 1,53 | 1,58 | 1,50 | 1,58 | 4,64% | 359.676,00 |
| 09.07.2025 | 1,52 | 1,53 | 1,50 | 1,51 | -1,31% | 103.830,00 |
| 08.07.2025 | 1,51 | 1,54 | 1,49 | 1,53 | 2,00% | 320.439,00 |
| 07.07.2025 | 1,51 | 1,53 | 1,48 | 1,50 | -1,32% | 286.106,00 |
| 03.07.2025 | 1,51 | 1,53 | 1,50 | 1,52 | 0,00% | 125.964,00 |
| 02.07.2025 | 1,47 | 1,52 | 1,47 | 1,52 | 3,40% | 280.231,00 |
| 01.07.2025 | 1,46 | 1,51 | 1,46 | 1,47 | 0,68% | 206.731,00 |
| 30.06.2025 | 1,51 | 1,52 | 1,46 | 1,46 | -3,31% | 324.261,00 |
| 27.06.2025 | 1,59 | 1,59 | 1,51 | 1,51 | -4,43% | 117.778,00 |
| 26.06.2025 | 1,59 | 1,59 | 1,56 | 1,58 | -0,63% | 156.168,00 |
| 25.06.2025 | 1,60 | 1,61 | 1,58 | 1,59 | -0,62% | 196.959,00 |
| 24.06.2025 | 1,60 | 1,64 | 1,59 | 1,60 | 0,63% | 358.886,00 |
| 23.06.2025 | 1,57 | 1,62 | 1,56 | 1,59 | 1,27% | 365.320,00 |
| 20.06.2025 | 1,65 | 1,65 | 1,56 | 1,57 | -5,42% | 470.075,00 |
| 18.06.2025 | 1,67 | 1,68 | 1,65 | 1,66 | -1,19% | 318.724,00 |
| 17.06.2025 | 1,60 | 1,69 | 1,58 | 1,68 | 2,44% | 211.304,00 |
| 16.06.2025 | 1,72 | 1,72 | 1,63 | 1,64 | -2,38% | 279.126,00 |
| 13.06.2025 | 1,61 | 1,69 | 1,60 | 1,68 | 4,35% | 292.002,00 |
| 12.06.2025 | 1,62 | 1,63 | 1,60 | 1,61 | 0,00% | 277.323,00 |
| 11.06.2025 | 1,59 | 1,61 | 1,56 | 1,61 | 2,55% | 233.545,00 |
| 10.06.2025 | 1,55 | 1,57 | 1,53 | 1,57 | 2,61% | 194.087,00 |
| 09.06.2025 | 1,55 | 1,57 | 1,53 | 1,53 | -1,29% | 255.591,00 |
| 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 |