52,070$
-0,82%
Echtzeit-Aktienkurs Dorian LPG Ltd.
Bid:
Ask:
Aktienkurse zur Dorian LPG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 52,20 | 53,29 | 51,37 | 52,07 | -0,82% | 462.530,00 |
| 19.10.2026 | 53,70 | 54,72 | 51,70 | 52,50 | -2,05% | 505.273,00 |
| 16.10.2026 | 54,81 | 54,93 | 53,16 | 53,60 | -0,15% | 429.173,00 |
| 15.10.2026 | 53,21 | 55,01 | 53,13 | 53,68 | -2,75% | 572.343,00 |
| 14.10.2026 | 57,92 | 57,92 | 53,64 | 55,20 | -4,79% | 631.949,00 |
| 13.10.2026 | 57,87 | 58,41 | 57,17 | 57,98 | -0,45% | 354.845,00 |
| 12.10.2026 | 58,82 | 59,83 | 57,95 | 58,24 | 1,04% | 382.372,00 |
| 09.10.2026 | 58,05 | 58,94 | 57,24 | 57,64 | -1,01% | 447.726,00 |
| 08.10.2026 | 57,69 | 58,64 | 57,10 | 58,23 | 3,59% | 511.588,00 |
| 07.10.2026 | 56,80 | 57,72 | 56,11 | 56,21 | -0,43% | 499.144,00 |
| 06.10.2026 | 56,75 | 56,90 | 55,23 | 56,45 | -2,06% | 489.868,00 |
| 05.10.2026 | 57,99 | 58,19 | 55,03 | 57,64 | 0,75% | 649.410,00 |
| 02.10.2026 | 55,74 | 57,53 | 55,01 | 57,21 | 1,10% | 789.598,00 |
| 01.10.2026 | 54,39 | 56,75 | 54,10 | 56,59 | 2,78% | 555.392,00 |
| 30.09.2026 | 54,94 | 56,31 | 54,69 | 55,06 | 1,53% | 629.586,00 |
| 29.09.2026 | 53,54 | 54,91 | 53,11 | 54,23 | -0,24% | 386.134,00 |
| 28.09.2026 | 55,07 | 55,77 | 53,81 | 54,36 | 1,74% | 692.574,00 |
| 25.09.2026 | 53,73 | 54,56 | 52,59 | 53,43 | -1,15% | 432.293,00 |
| 24.09.2026 | 53,07 | 55,10 | 52,69 | 54,05 | 1,67% | 495.465,00 |
| 23.09.2026 | 54,00 | 54,03 | 52,09 | 53,16 | -0,71% | 538.964,00 |
| 22.09.2026 | 55,21 | 55,42 | 53,50 | 53,54 | -5,47% | 810.200,00 |
| 21.09.2026 | 57,28 | 58,20 | 56,13 | 56,64 | -2,60% | 726.487,00 |
| 18.09.2026 | 57,85 | 58,45 | 57,39 | 58,15 | -0,27% | 1.025.136,00 |
| 17.09.2026 | 57,93 | 59,97 | 57,65 | 58,31 | 0,78% | 547.008,00 |
| 16.09.2026 | 56,25 | 59,17 | 55,50 | 57,86 | 1,83% | 732.549,00 |
| 15.09.2026 | 55,00 | 56,93 | 54,82 | 56,82 | 2,60% | 616.193,00 |
| 14.09.2026 | 55,39 | 55,96 | 54,23 | 55,38 | 0,36% | 564.705,00 |
| 11.09.2026 | 54,52 | 55,49 | 54,26 | 55,18 | 1,42% | 376.906,00 |
| 10.09.2026 | 54,02 | 54,51 | 53,47 | 54,41 | 1,45% | 543.129,00 |
| 09.09.2026 | 54,63 | 54,63 | 52,52 | 53,63 | 0,26% | 605.017,00 |
| 08.09.2026 | 54,84 | 55,11 | 52,56 | 53,49 | -3,10% | 671.903,00 |
| 04.09.2026 | 53,90 | 55,28 | 53,90 | 55,20 | 3,04% | 615.299,00 |
| 03.09.2026 | 52,60 | 53,87 | 52,47 | 53,57 | 2,76% | 498.938,00 |
| 02.09.2026 | 50,40 | 52,40 | 50,38 | 52,13 | 2,50% | 591.416,00 |
| 01.09.2026 | 50,85 | 51,99 | 49,64 | 50,86 | 1,64% | 799.764,00 |
| 31.08.2026 | 50,59 | 50,85 | 49,58 | 50,04 | 0,52% | 526.514,00 |
| 28.08.2026 | 49,33 | 50,30 | 49,17 | 49,78 | 1,01% | 264.517,00 |
| 27.08.2026 | 48,59 | 49,98 | 48,30 | 49,28 | 2,88% | 374.974,00 |
| 26.08.2026 | 48,89 | 49,63 | 47,50 | 47,90 | -5,69% | 633.700,00 |
| 25.08.2026 | 51,05 | 51,57 | 50,30 | 50,79 | -1,03% | 369.726,00 |
| 24.08.2026 | 51,00 | 51,72 | 50,56 | 51,32 | 0,37% | 499.177,00 |
| 21.08.2026 | 50,37 | 52,10 | 50,23 | 51,13 | 2,98% | 809.956,00 |
| 20.08.2026 | 50,38 | 50,56 | 48,75 | 49,65 | 0,04% | 420.296,00 |
| 19.08.2026 | 48,98 | 50,09 | 48,64 | 49,63 | 1,81% | 458.870,00 |
| 18.08.2026 | 48,55 | 48,96 | 47,69 | 48,75 | 0,68% | 424.279,00 |
| 17.08.2026 | 47,62 | 49,19 | 47,17 | 48,42 | 2,22% | 767.696,00 |
| 14.08.2026 | 46,13 | 47,37 | 45,71 | 47,37 | 3,81% | 395.356,00 |
| 13.08.2026 | 45,56 | 46,64 | 44,41 | 45,63 | 2,01% | 543.725,00 |
| 12.08.2026 | 43,09 | 45,03 | 43,09 | 44,73 | 3,93% | 382.241,00 |
| 11.08.2026 | 44,25 | 44,46 | 42,12 | 43,04 | -3,19% | 549.673,00 |
| 10.08.2026 | 45,35 | 45,62 | 44,27 | 44,46 | -2,84% | 495.053,00 |
| 07.08.2026 | 44,55 | 45,91 | 44,38 | 45,76 | 3,11% | 547.300,00 |
| 06.08.2026 | 43,96 | 44,76 | 43,33 | 44,38 | 3,09% | 549.834,00 |
| 05.08.2026 | 45,12 | 46,20 | 42,76 | 43,05 | -1,08% | 837.427,00 |
| 04.08.2026 | 45,11 | 45,41 | 43,49 | 43,52 | -5,27% | 890.158,00 |
| 03.08.2026 | 47,31 | 47,88 | 45,73 | 45,94 | -3,12% | 708.634,00 |
| 31.07.2026 | 46,70 | 47,44 | 45,97 | 47,42 | 2,55% | 609.327,00 |
| 30.07.2026 | 45,25 | 46,48 | 45,01 | 46,24 | 1,18% | 506.782,00 |
| 29.07.2026 | 45,13 | 46,30 | 44,44 | 45,70 | 2,77% | 600.554,00 |
| 28.07.2026 | 44,13 | 46,22 | 43,46 | 44,47 | 1,28% | 712.640,00 |
| 27.07.2026 | 42,96 | 44,15 | 42,49 | 43,91 | -3,11% | 743.140,00 |
| 24.07.2026 | 45,82 | 46,35 | 44,87 | 45,32 | -0,64% | 584.209,00 |
| 23.07.2026 | 44,21 | 45,70 | 44,21 | 45,61 | 3,78% | 821.023,00 |
| 22.07.2026 | 44,61 | 45,00 | 43,84 | 43,95 | -1,08% | 422.995,00 |
| 21.07.2026 | 43,29 | 45,18 | 43,29 | 44,43 | 3,11% | 723.228,00 |
| 20.07.2026 | 41,53 | 43,61 | 41,50 | 43,09 | 5,02% | 598.723,00 |
| 17.07.2026 | 41,50 | 41,50 | 40,01 | 41,03 | -0,65% | 695.838,00 |
| 16.07.2026 | 41,80 | 42,99 | 41,00 | 41,30 | -1,74% | 480.862,00 |
| 15.07.2026 | 41,69 | 42,05 | 40,56 | 42,03 | 0,96% | 428.260,00 |
| 14.07.2026 | 40,38 | 41,98 | 40,38 | 41,63 | 3,71% | 653.985,00 |
| 13.07.2026 | 40,60 | 41,15 | 40,00 | 40,14 | 0,22% | 446.759,00 |
| 10.07.2026 | 38,83 | 40,07 | 38,75 | 40,05 | 3,62% | 423.437,00 |
| 09.07.2026 | 40,40 | 40,93 | 37,89 | 38,65 | -4,92% | 808.859,00 |
| 08.07.2026 | 39,34 | 40,78 | 39,34 | 40,65 | 3,96% | 879.989,00 |
| 07.07.2026 | 37,68 | 39,14 | 37,67 | 39,10 | 3,49% | 629.967,00 |
| 06.07.2026 | 36,29 | 38,62 | 36,25 | 37,78 | 4,92% | 631.138,00 |
| 02.07.2026 | 35,75 | 37,24 | 35,75 | 36,01 | 2,45% | 870.383,00 |
| 01.07.2026 | 34,94 | 35,94 | 34,94 | 35,15 | 1,06% | 645.068,00 |
| 30.06.2026 | 35,31 | 35,55 | 34,50 | 34,78 | -1,31% | 834.251,00 |
| 29.06.2026 | 36,00 | 36,61 | 34,90 | 35,24 | -2,27% | 702.234,00 |
| 26.06.2026 | 36,80 | 37,20 | 34,83 | 36,06 | -2,41% | 1.495.698,00 |
| 25.06.2026 | 40,25 | 40,25 | 36,69 | 36,95 | -7,44% | 840.398,00 |
| 24.06.2026 | 40,40 | 41,23 | 39,35 | 39,92 | -1,67% | 610.885,00 |
| 23.06.2026 | 39,90 | 40,83 | 39,24 | 40,60 | 1,53% | 1.019.270,00 |
| 22.06.2026 | 39,60 | 40,76 | 39,39 | 39,99 | 1,09% | 1.353.885,00 |
| 18.06.2026 | 39,66 | 39,82 | 38,42 | 39,56 | -1,15% | 1.276.337,00 |
| 17.06.2026 | 41,22 | 41,38 | 39,88 | 40,02 | -3,29% | 818.041,00 |
| 16.06.2026 | 42,76 | 42,81 | 40,65 | 41,38 | -3,83% | 860.786,00 |
| 15.06.2026 | 43,50 | 43,89 | 42,38 | 43,03 | -4,78% | 722.854,00 |
| 12.06.2026 | 43,58 | 45,23 | 42,54 | 45,19 | 3,79% | 409.924,00 |
| 11.06.2026 | 44,35 | 44,66 | 43,26 | 43,54 | 0,39% | 522.389,00 |
| 10.06.2026 | 42,91 | 44,42 | 42,63 | 43,37 | -0,07% | 464.997,00 |
| 09.06.2026 | 43,69 | 44,12 | 42,57 | 43,40 | 0,46% | 603.273,00 |
| 08.06.2026 | 42,47 | 43,35 | 42,24 | 43,20 | 3,90% | 590.047,00 |
| 05.06.2026 | 40,08 | 42,12 | 39,90 | 41,58 | 2,62% | 631.410,00 |
| 04.06.2026 | 40,73 | 41,37 | 40,22 | 40,52 | -0,61% | 423.833,00 |
| 03.06.2026 | 40,89 | 41,23 | 40,46 | 40,77 | -0,32% | 500.664,00 |
| 02.06.2026 | 41,44 | 41,96 | 39,82 | 40,90 | -0,99% | 911.387,00 |
| 01.06.2026 | 40,55 | 41,81 | 40,20 | 41,31 | 2,71% | 601.501,00 |
| 29.05.2026 | 41,10 | 41,37 | 39,99 | 40,22 | -3,55% | 954.526,00 |