22,970$
-0,86%
Echtzeit-Aktienkurs Dorian LPG Ltd.
Bid:
Ask:
Aktienkurse zur Dorian LPG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 22,75 | 23,41 | 22,65 | 22,97 | -0,86% | 2.554.150,00 |
| 19.12.2024 | 23,80 | 23,91 | 23,05 | 23,17 | -0,64% | 759.066,00 |
| 18.12.2024 | 23,10 | 23,87 | 23,07 | 23,32 | 1,66% | 696.615,00 |
| 17.12.2024 | 23,10 | 23,23 | 22,62 | 22,94 | -1,92% | 854.776,00 |
| 16.12.2024 | 23,60 | 23,92 | 23,21 | 23,39 | -1,97% | 670.132,00 |
| 13.12.2024 | 24,07 | 24,23 | 23,57 | 23,86 | -0,38% | 414.510,00 |
| 12.12.2024 | 24,34 | 24,51 | 23,83 | 23,95 | -1,52% | 585.613,00 |
| 11.12.2024 | 24,26 | 24,75 | 23,95 | 24,32 | 1,12% | 808.969,00 |
| 10.12.2024 | 23,30 | 24,46 | 23,00 | 24,05 | 3,89% | 865.173,00 |
| 09.12.2024 | 23,00 | 23,42 | 22,82 | 23,15 | 2,03% | 691.409,00 |
| 06.12.2024 | 23,40 | 23,42 | 22,46 | 22,69 | -3,03% | 1.000.035,00 |
| 05.12.2024 | 23,28 | 23,88 | 23,17 | 23,40 | 0,04% | 666.943,00 |
| 04.12.2024 | 24,21 | 24,28 | 23,28 | 23,39 | -3,71% | 691.867,00 |
| 03.12.2024 | 24,48 | 24,67 | 23,70 | 24,29 | -0,53% | 770.293,00 |
| 02.12.2024 | 24,35 | 24,55 | 23,83 | 24,42 | -0,20% | 659.632,00 |
| 29.11.2024 | 24,40 | 24,60 | 23,92 | 24,47 | 0,37% | 333.181,00 |
| 27.11.2024 | 24,27 | 24,89 | 24,05 | 24,38 | -0,93% | 444.959,00 |
| 26.11.2024 | 25,66 | 25,66 | 24,51 | 24,61 | -3,19% | 601.548,00 |
| 25.11.2024 | 25,75 | 25,75 | 24,90 | 25,42 | -1,24% | 825.777,00 |
| 22.11.2024 | 25,21 | 25,93 | 25,12 | 25,74 | 0,16% | 598.383,00 |
| 20.11.2024 | 25,82 | 25,89 | 25,04 | 25,70 | -0,16% | 962.506,00 |
| 19.11.2024 | 26,00 | 26,01 | 25,54 | 25,74 | -1,83% | 654.931,00 |
| 18.11.2024 | 26,10 | 26,41 | 26,01 | 26,22 | 0,85% | 695.927,00 |
| 15.11.2024 | 27,63 | 27,73 | 25,97 | 26,00 | -5,63% | 631.074,00 |
| 14.11.2024 | 27,60 | 28,11 | 27,49 | 27,55 | 0,69% | 644.690,00 |
| 13.11.2024 | 26,64 | 27,58 | 26,56 | 27,36 | 2,97% | 534.433,00 |
| 12.11.2024 | 26,62 | 26,98 | 26,24 | 26,57 | -0,75% | 782.990,00 |
| 11.11.2024 | 26,11 | 26,88 | 25,80 | 26,77 | -0,34% | 1.061.960,00 |
| 08.11.2024 | 27,09 | 27,32 | 26,44 | 26,86 | -2,43% | 1.061.841,00 |
| 07.11.2024 | 28,25 | 28,89 | 27,43 | 27,53 | -2,27% | 579.963,00 |
| 06.11.2024 | 27,50 | 28,23 | 27,50 | 28,17 | 3,04% | 888.243,00 |
| 05.11.2024 | 27,74 | 28,25 | 26,92 | 27,34 | -5,20% | 970.196,00 |
| 04.11.2024 | 29,34 | 29,48 | 28,50 | 28,84 | -1,60% | 730.500,00 |
| 01.11.2024 | 29,27 | 29,76 | 29,00 | 29,31 | 1,59% | 600.599,00 |
| 31.10.2024 | 29,91 | 30,31 | 28,64 | 28,85 | -2,47% | 870.098,00 |
| 30.10.2024 | 30,24 | 30,30 | 29,36 | 29,58 | -2,54% | 666.407,00 |
| 29.10.2024 | 30,64 | 30,94 | 30,22 | 30,35 | -1,30% | 528.643,00 |
| 28.10.2024 | 30,75 | 31,06 | 30,35 | 30,75 | -0,90% | 643.036,00 |
| 25.10.2024 | 30,50 | 31,16 | 30,43 | 31,03 | 2,17% | 484.116,00 |
| 24.10.2024 | 31,01 | 31,13 | 30,17 | 30,37 | 0,50% | 574.132,00 |
| 23.10.2024 | 31,28 | 31,31 | 30,17 | 30,22 | -4,58% | 611.670,00 |
| 22.10.2024 | 32,69 | 32,78 | 31,65 | 31,67 | -3,39% | 489.266,00 |
| 21.10.2024 | 33,00 | 33,19 | 32,07 | 32,78 | 0,06% | 588.779,00 |
| 18.10.2024 | 33,33 | 33,33 | 32,66 | 32,76 | -0,67% | 348.287,00 |
| 17.10.2024 | 33,26 | 33,67 | 32,96 | 32,98 | -0,42% | 351.374,00 |
| 16.10.2024 | 33,93 | 33,93 | 32,83 | 33,12 | -1,28% | 590.495,00 |
| 15.10.2024 | 34,25 | 34,25 | 33,50 | 33,55 | -3,09% | 638.076,00 |
| 14.10.2024 | 34,91 | 34,94 | 34,36 | 34,62 | -1,90% | 394.273,00 |
| 11.10.2024 | 34,51 | 35,37 | 34,51 | 35,29 | 1,85% | 296.824,00 |
| 10.10.2024 | 34,64 | 34,91 | 34,25 | 34,65 | -0,12% | 391.007,00 |
| 09.10.2024 | 35,10 | 35,10 | 34,63 | 34,69 | -2,17% | 419.001,00 |
| 08.10.2024 | 35,71 | 35,72 | 34,52 | 35,46 | -1,31% | 633.926,00 |
| 07.10.2024 | 35,91 | 35,94 | 35,16 | 35,93 | 0,34% | 587.150,00 |
| 04.10.2024 | 36,57 | 36,61 | 35,62 | 35,81 | -0,89% | 360.383,00 |
| 03.10.2024 | 36,26 | 36,65 | 35,78 | 36,13 | -0,61% | 600.971,00 |
| 02.10.2024 | 36,61 | 37,16 | 35,48 | 36,35 | 1,23% | 715.659,00 |
| 01.10.2024 | 34,21 | 36,43 | 34,03 | 35,91 | 4,33% | 1.062.567,00 |
| 30.09.2024 | 34,11 | 34,55 | 33,81 | 34,42 | 1,32% | 495.805,00 |
| 27.09.2024 | 34,38 | 34,38 | 33,83 | 33,97 | -0,03% | 280.012,00 |
| 26.09.2024 | 33,00 | 34,52 | 32,93 | 33,98 | 2,81% | 718.919,00 |
| 25.09.2024 | 34,51 | 34,64 | 32,82 | 33,05 | -5,27% | 905.214,00 |
| 24.09.2024 | 34,86 | 35,08 | 34,54 | 34,89 | 1,45% | 348.196,00 |
| 23.09.2024 | 34,68 | 35,01 | 34,05 | 34,39 | -0,58% | 535.878,00 |
| 20.09.2024 | 34,86 | 35,12 | 34,43 | 34,59 | -2,26% | 1.744.930,00 |
| 19.09.2024 | 36,07 | 36,07 | 35,33 | 35,39 | 0,48% | 438.804,00 |
| 18.09.2024 | 35,80 | 36,39 | 35,15 | 35,22 | -1,12% | 460.783,00 |
| 17.09.2024 | 35,37 | 35,64 | 34,96 | 35,62 | 1,45% | 327.892,00 |
| 16.09.2024 | 34,50 | 35,37 | 34,20 | 35,11 | 1,86% | 431.264,00 |
| 13.09.2024 | 34,84 | 35,04 | 34,40 | 34,47 | -0,49% | 490.374,00 |
| 12.09.2024 | 34,53 | 35,14 | 34,32 | 34,64 | 0,84% | 507.727,00 |
| 11.09.2024 | 34,06 | 34,59 | 34,05 | 34,35 | 1,15% | 404.645,00 |
| 10.09.2024 | 35,64 | 35,69 | 33,71 | 33,96 | -4,61% | 577.944,00 |
| 09.09.2024 | 35,80 | 36,23 | 35,31 | 35,60 | -0,70% | 568.249,00 |
| 06.09.2024 | 35,81 | 36,16 | 35,56 | 35,85 | 0,34% | 524.887,00 |
| 05.09.2024 | 36,11 | 36,39 | 35,72 | 35,73 | -1,11% | 529.865,00 |
| 04.09.2024 | 37,21 | 37,32 | 36,11 | 36,13 | -3,55% | 513.608,00 |
| 03.09.2024 | 38,78 | 39,14 | 37,25 | 37,46 | -3,92% | 540.200,00 |
| 30.08.2024 | 38,32 | 39,03 | 38,32 | 38,99 | 1,93% | 510.300,00 |
| 29.08.2024 | 37,76 | 38,54 | 37,42 | 38,25 | 1,92% | 327.030,00 |
| 28.08.2024 | 38,57 | 38,79 | 37,25 | 37,53 | -3,50% | 465.119,00 |
| 27.08.2024 | 38,38 | 38,92 | 37,96 | 38,89 | 0,99% | 419.677,00 |
| 26.08.2024 | 38,60 | 39,35 | 38,47 | 38,51 | 0,55% | 450.809,00 |
| 23.08.2024 | 37,38 | 38,35 | 37,26 | 38,30 | 3,65% | 404.129,00 |
| 22.08.2024 | 37,14 | 37,61 | 36,90 | 36,95 | -0,54% | 392.692,00 |
| 21.08.2024 | 37,20 | 37,59 | 36,98 | 37,15 | 0,92% | 392.995,00 |
| 20.08.2024 | 37,43 | 37,50 | 36,74 | 36,81 | -2,62% | 370.806,00 |
| 19.08.2024 | 38,42 | 38,42 | 37,30 | 37,80 | -1,59% | 489.681,00 |
| 16.08.2024 | 37,55 | 38,78 | 37,48 | 38,41 | 2,15% | 591.708,00 |
| 15.08.2024 | 37,37 | 38,36 | 37,22 | 37,60 | 1,98% | 807.619,00 |
| 14.08.2024 | 36,27 | 37,37 | 35,90 | 36,87 | 2,33% | 853.733,00 |
| 13.08.2024 | 35,73 | 36,07 | 35,10 | 36,03 | 0,84% | 719.912,00 |
| 12.08.2024 | 35,87 | 36,48 | 35,66 | 35,73 | 0,03% | 581.188,00 |
| 09.08.2024 | 35,93 | 36,23 | 35,53 | 35,72 | -0,78% | 463.027,00 |
| 08.08.2024 | 36,42 | 36,52 | 35,34 | 36,00 | -3,67% | 822.200,00 |
| 07.08.2024 | 38,45 | 38,64 | 37,00 | 37,37 | -1,06% | 752.118,00 |
| 06.08.2024 | 37,32 | 38,03 | 36,41 | 37,77 | 1,64% | 690.308,00 |
| 05.08.2024 | 36,30 | 37,28 | 34,86 | 37,16 | -2,39% | 1.007.908,00 |
| 02.08.2024 | 39,00 | 39,08 | 37,71 | 38,07 | -4,11% | 990.321,00 |
| 01.08.2024 | 41,50 | 42,38 | 39,37 | 39,70 | -2,84% | 753.384,00 |
| 31.07.2024 | 40,61 | 41,06 | 40,03 | 40,86 | 2,59% | 653.260,00 |