28,380$
-1,87%
Echtzeit-Aktienkurs Dorian LPG Ltd.
Bid:
Ask:
Aktienkurse zur Dorian LPG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2025 | 28,34 | 28,63 | 27,47 | 28,38 | -1,87% | 951.238,00 |
| 11.07.2025 | 27,94 | 29,27 | 27,80 | 28,92 | 4,29% | 1.109.314,00 |
| 10.07.2025 | 26,68 | 27,83 | 26,60 | 27,73 | 4,44% | 677.326,00 |
| 09.07.2025 | 26,33 | 26,73 | 26,09 | 26,55 | 0,72% | 635.215,00 |
| 08.07.2025 | 26,55 | 26,67 | 26,24 | 26,36 | -0,49% | 486.757,00 |
| 07.07.2025 | 25,77 | 26,72 | 25,77 | 26,49 | 2,04% | 576.550,00 |
| 03.07.2025 | 25,79 | 25,99 | 25,67 | 25,96 | 0,78% | 241.967,00 |
| 02.07.2025 | 24,78 | 25,84 | 24,70 | 25,76 | 4,72% | 506.059,00 |
| 01.07.2025 | 24,66 | 25,04 | 24,16 | 24,60 | 0,90% | 598.625,00 |
| 30.06.2025 | 24,74 | 24,80 | 24,25 | 24,38 | -2,40% | 454.989,00 |
| 27.06.2025 | 25,23 | 25,34 | 24,62 | 24,98 | -1,03% | 847.828,00 |
| 26.06.2025 | 25,44 | 25,54 | 25,02 | 25,24 | -0,28% | 509.391,00 |
| 25.06.2025 | 24,85 | 25,52 | 24,81 | 25,31 | 3,01% | 483.379,00 |
| 24.06.2025 | 24,41 | 24,78 | 23,85 | 24,57 | -1,52% | 612.643,00 |
| 23.06.2025 | 25,83 | 25,93 | 24,78 | 24,95 | -2,39% | 757.225,00 |
| 20.06.2025 | 26,00 | 26,19 | 25,41 | 25,56 | -0,74% | 900.206,00 |
| 18.06.2025 | 25,82 | 25,94 | 25,44 | 25,75 | 0,00% | 636.311,00 |
| 17.06.2025 | 25,57 | 25,98 | 25,40 | 25,75 | 2,88% | 865.740,00 |
| 16.06.2025 | 25,16 | 25,55 | 24,58 | 25,03 | -0,08% | 655.597,00 |
| 13.06.2025 | 24,22 | 25,18 | 24,22 | 25,05 | 5,70% | 1.210.989,00 |
| 12.06.2025 | 23,01 | 23,73 | 23,00 | 23,70 | 2,55% | 501.255,00 |
| 11.06.2025 | 22,77 | 23,20 | 22,63 | 23,11 | 2,39% | 460.202,00 |
| 10.06.2025 | 22,57 | 22,94 | 22,28 | 22,57 | 1,17% | 469.245,00 |
| 09.06.2025 | 22,68 | 22,72 | 22,14 | 22,31 | -0,84% | 563.350,00 |
| 06.06.2025 | 22,47 | 22,86 | 22,10 | 22,50 | 0,90% | 464.150,00 |
| 05.06.2025 | 22,24 | 22,50 | 21,94 | 22,30 | 2,29% | 728.592,00 |
| 04.06.2025 | 21,80 | 22,28 | 21,71 | 21,80 | 0,05% | 425.860,00 |
| 03.06.2025 | 21,11 | 21,85 | 20,60 | 21,79 | 2,25% | 558.799,00 |
| 02.06.2025 | 21,51 | 21,79 | 21,14 | 21,31 | -0,47% | 590.711,00 |
| 30.05.2025 | 21,85 | 21,92 | 21,03 | 21,41 | -1,38% | 921.035,00 |
| 29.05.2025 | 21,55 | 21,72 | 21,16 | 21,71 | 0,60% | 560.193,00 |
| 28.05.2025 | 22,09 | 22,21 | 21,40 | 21,58 | -2,84% | 577.478,00 |
| 27.05.2025 | 21,90 | 22,37 | 21,50 | 22,21 | 3,06% | 772.868,00 |
| 23.05.2025 | 20,09 | 21,65 | 20,08 | 21,55 | 6,68% | 1.162.209,00 |
| 22.05.2025 | 21,75 | 22,00 | 20,03 | 20,20 | -10,86% | 1.573.400,00 |
| 21.05.2025 | 23,33 | 23,41 | 22,63 | 22,66 | -3,20% | 554.346,00 |
| 20.05.2025 | 23,38 | 23,54 | 23,26 | 23,41 | 0,13% | 377.230,00 |
| 19.05.2025 | 23,60 | 23,60 | 22,82 | 23,38 | -0,97% | 878.268,00 |
| 16.05.2025 | 23,60 | 23,94 | 23,25 | 23,61 | -0,42% | 500.453,00 |
| 15.05.2025 | 23,07 | 23,85 | 23,00 | 23,71 | -0,38% | 591.899,00 |
| 14.05.2025 | 23,84 | 24,36 | 23,75 | 23,80 | 0,42% | 911.594,00 |
| 13.05.2025 | 23,09 | 23,77 | 23,01 | 23,70 | 3,36% | 588.040,00 |
| 12.05.2025 | 22,39 | 23,31 | 22,39 | 22,93 | 4,13% | 1.033.546,00 |
| 09.05.2025 | 22,03 | 22,25 | 21,78 | 22,02 | 0,82% | 494.029,00 |
| 08.05.2025 | 21,58 | 22,09 | 21,36 | 21,84 | 2,15% | 679.903,00 |
| 07.05.2025 | 21,79 | 21,88 | 21,05 | 21,38 | -2,29% | 583.851,00 |
| 06.05.2025 | 21,85 | 22,15 | 21,66 | 21,88 | -0,14% | 543.415,00 |
| 05.05.2025 | 22,07 | 22,59 | 21,86 | 21,91 | -0,45% | 842.281,00 |
| 02.05.2025 | 21,94 | 22,20 | 21,61 | 22,01 | 2,75% | 543.354,00 |
| 01.05.2025 | 21,24 | 21,72 | 21,11 | 21,42 | 0,00% | 704.045,00 |
| 30.04.2025 | 21,55 | 21,55 | 20,89 | 21,42 | -1,29% | 978.992,00 |
| 29.04.2025 | 21,52 | 21,86 | 21,23 | 21,70 | 0,18% | 603.923,00 |
| 28.04.2025 | 21,73 | 21,92 | 21,54 | 21,66 | -1,59% | 658.980,00 |
| 25.04.2025 | 21,24 | 22,33 | 21,09 | 22,01 | 4,91% | 980.914,00 |
| 24.04.2025 | 20,53 | 21,11 | 20,47 | 20,98 | 2,74% | 737.613,00 |
| 23.04.2025 | 20,68 | 20,68 | 20,17 | 20,42 | 0,59% | 745.354,00 |
| 22.04.2025 | 20,52 | 20,74 | 20,15 | 20,30 | -1,12% | 564.798,00 |
| 21.04.2025 | 20,70 | 20,73 | 20,16 | 20,53 | -0,96% | 486.698,00 |
| 17.04.2025 | 20,14 | 20,80 | 20,14 | 20,73 | 3,49% | 540.213,00 |
| 16.04.2025 | 19,55 | 20,24 | 19,55 | 20,03 | 1,83% | 564.262,00 |
| 15.04.2025 | 20,06 | 20,13 | 19,60 | 19,67 | -2,77% | 495.960,00 |
| 14.04.2025 | 20,90 | 20,96 | 20,05 | 20,23 | -1,51% | 736.984,00 |
| 11.04.2025 | 18,92 | 20,59 | 18,92 | 20,54 | 12,92% | 1.228.239,00 |
| 10.04.2025 | 18,55 | 18,66 | 17,93 | 18,19 | -3,40% | 1.125.519,00 |
| 09.04.2025 | 17,54 | 19,50 | 17,25 | 18,83 | 5,14% | 1.322.626,00 |
| 08.04.2025 | 20,00 | 20,25 | 17,61 | 17,91 | -6,91% | 1.768.047,00 |
| 07.04.2025 | 17,60 | 19,60 | 17,45 | 19,24 | 10,96% | 2.245.263,00 |
| 04.04.2025 | 18,08 | 18,21 | 16,66 | 17,34 | -13,82% | 1.383.767,00 |
| 03.04.2025 | 21,06 | 21,47 | 20,00 | 20,12 | -7,75% | 892.559,00 |
| 02.04.2025 | 21,89 | 22,14 | 21,48 | 21,81 | -1,40% | 425.668,00 |
| 01.04.2025 | 22,34 | 22,52 | 22,09 | 22,12 | -0,98% | 462.790,00 |
| 31.03.2025 | 22,05 | 22,54 | 21,67 | 22,34 | -0,71% | 596.858,00 |
| 28.03.2025 | 22,35 | 22,55 | 22,03 | 22,50 | 0,31% | 456.309,00 |
| 27.03.2025 | 22,90 | 22,94 | 22,42 | 22,43 | -2,98% | 396.069,00 |
| 26.03.2025 | 23,03 | 23,30 | 22,84 | 23,12 | -0,09% | 464.761,00 |
| 25.03.2025 | 23,58 | 23,85 | 23,08 | 23,14 | -1,53% | 744.557,00 |
| 24.03.2025 | 23,05 | 23,62 | 23,05 | 23,50 | 2,04% | 820.499,00 |
| 21.03.2025 | 23,12 | 23,32 | 22,71 | 23,03 | -1,33% | 4.209.429,00 |
| 20.03.2025 | 22,79 | 23,60 | 22,65 | 23,34 | 0,52% | 660.906,00 |
| 19.03.2025 | 22,60 | 23,27 | 22,57 | 23,22 | 3,11% | 591.310,00 |
| 18.03.2025 | 22,51 | 22,73 | 22,20 | 22,52 | 1,40% | 538.411,00 |
| 17.03.2025 | 21,97 | 22,54 | 21,97 | 22,21 | 2,11% | 769.971,00 |
| 14.03.2025 | 21,37 | 21,78 | 21,11 | 21,75 | 2,30% | 539.572,00 |
| 13.03.2025 | 21,04 | 21,74 | 20,99 | 21,26 | 1,72% | 699.955,00 |
| 12.03.2025 | 20,40 | 21,09 | 20,21 | 20,90 | 2,70% | 707.492,00 |
| 11.03.2025 | 20,59 | 20,76 | 20,00 | 20,35 | 0,20% | 700.583,00 |
| 10.03.2025 | 20,82 | 20,97 | 20,05 | 20,31 | -3,10% | 727.287,00 |
| 07.03.2025 | 21,15 | 21,58 | 20,82 | 20,96 | -0,14% | 701.302,00 |
| 06.03.2025 | 20,12 | 21,01 | 20,12 | 20,99 | 5,11% | 693.638,00 |
| 05.03.2025 | 20,43 | 20,87 | 19,71 | 19,97 | -2,20% | 485.094,00 |
| 04.03.2025 | 19,66 | 20,52 | 19,36 | 20,42 | 2,72% | 651.995,00 |
| 03.03.2025 | 20,38 | 20,70 | 19,71 | 19,88 | -2,36% | 656.547,00 |
| 28.02.2025 | 20,13 | 20,83 | 20,09 | 20,36 | 1,29% | 905.681,00 |
| 27.02.2025 | 20,56 | 20,77 | 19,83 | 20,10 | -2,43% | 1.092.541,00 |
| 26.02.2025 | 21,25 | 21,71 | 20,43 | 20,60 | -2,74% | 824.395,00 |
| 25.02.2025 | 22,49 | 22,59 | 21,05 | 21,18 | -6,16% | 1.068.188,00 |
| 24.02.2025 | 22,38 | 22,76 | 22,10 | 22,57 | 0,67% | 641.099,00 |
| 21.02.2025 | 22,94 | 23,00 | 22,30 | 22,42 | -1,45% | 564.959,00 |
| 20.02.2025 | 22,55 | 23,22 | 22,38 | 22,75 | 0,00% | 573.593,00 |
| 19.02.2025 | 22,89 | 23,33 | 22,40 | 22,75 | -0,87% | 502.702,00 |