2,201€
-0,09%
Echtzeit-Aktienkurs Diana Shipping
Bid:
Ask:
Aktienkurse zur Diana Shipping Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.02.2026 | 2,17 | 2,23 | 2,17 | 2,22 | 0,68% | - |
| 20.02.2026 | 2,14 | 2,21 | 2,10 | 2,20 | 1,85% | 2.145,00 |
| 19.02.2026 | 2,06 | 2,19 | 2,06 | 2,16 | 3,79% | 1,00 |
| 18.02.2026 | 2,04 | 2,13 | 2,02 | 2,08 | 1,81% | 110,00 |
| 17.02.2026 | 2,01 | 2,05 | 1,99 | 2,05 | 1,44% | - |
| 13.02.2026 | 1,97 | 2,02 | 1,95 | 2,02 | 0,87% | 158,00 |
| 12.02.2026 | 2,06 | 2,13 | 1,94 | 2,00 | -1,06% | - |
| 11.02.2026 | 1,97 | 2,05 | 1,94 | 2,02 | 3,40% | 1.143,00 |
| 10.02.2026 | 1,97 | 2,00 | 1,93 | 1,96 | -0,18% | 200,00 |
| 09.02.2026 | 1,94 | 1,97 | 1,91 | 1,96 | 1,35% | 20,00 |
| 06.02.2026 | 1,84 | 1,94 | 1,84 | 1,93 | 3,34% | 4.374,00 |
| 05.02.2026 | 1,91 | 1,92 | 1,85 | 1,87 | -2,93% | 132,00 |
| 04.02.2026 | 1,94 | 1,97 | 1,87 | 1,93 | -0,95% | 492,00 |
| 03.02.2026 | 1,92 | 1,96 | 1,92 | 1,95 | 0,36% | - |
| 02.02.2026 | 1,94 | 1,97 | 1,91 | 1,94 | -1,02% | - |
| 30.01.2026 | 1,91 | 1,96 | 1,90 | 1,96 | 2,08% | - |
| 29.01.2026 | 1,93 | 1,98 | 1,86 | 1,92 | -1,01% | 450,00 |
| 28.01.2026 | 1,88 | 1,97 | 1,87 | 1,94 | 3,86% | 3.011,00 |
| 27.01.2026 | 1,83 | 1,89 | 1,82 | 1,87 | 1,00% | - |
| 26.01.2026 | 1,84 | 1,87 | 1,79 | 1,85 | -0,70% | 1,00 |
| 23.01.2026 | 1,80 | 1,88 | 1,79 | 1,86 | 2,85% | 56,00 |
| 22.01.2026 | 1,85 | 1,85 | 1,77 | 1,81 | -1,90% | - |
| 21.01.2026 | 1,69 | 1,85 | 1,66 | 1,84 | 6,84% | 1.204,00 |
| 20.01.2026 | 1,73 | 1,73 | 1,72 | 1,73 | -2,57% | - |
| 16.01.2026 | 1,81 | 1,87 | 1,75 | 1,77 | -1,86% | 2.809,00 |
| 15.01.2026 | 1,63 | 1,81 | 1,61 | 1,81 | 8,64% | 911,00 |
| 14.01.2026 | 1,57 | 1,68 | 1,57 | 1,66 | 4,89% | - |
| 13.01.2026 | 1,58 | 1,60 | 1,58 | 1,58 | 0,73% | - |
| 12.01.2026 | 1,59 | 1,61 | 1,57 | 1,57 | -2,39% | - |
| 09.01.2026 | 1,58 | 1,62 | 1,58 | 1,61 | 0,66% | - |
| 08.01.2026 | 1,52 | 1,61 | 1,52 | 1,60 | 4,17% | - |
| 07.01.2026 | 1,54 | 1,55 | 1,51 | 1,54 | -1,03% | - |
| 06.01.2026 | 1,47 | 1,56 | 1,46 | 1,55 | 5,50% | - |
| 05.01.2026 | 1,48 | 1,49 | 1,46 | 1,47 | 1,87% | 500,00 |
| 02.01.2026 | 1,42 | 1,46 | 1,42 | 1,44 | 0,28% | 120,00 |
| 29.12.2025 | 1,44 | 1,46 | 1,43 | 1,44 | -0,38% | - |
| 23.12.2025 | 1,44 | 1,46 | 1,44 | 1,45 | -0,89% | 9,00 |
| 22.12.2025 | 1,43 | 1,47 | 1,42 | 1,46 | 0,83% | - |
| 19.12.2025 | 1,46 | 1,48 | 1,45 | 1,45 | -2,20% | - |
| 18.12.2025 | 1,46 | 1,49 | 1,46 | 1,48 | -0,34% | - |
| 16.12.2025 | 1,49 | 1,50 | 1,47 | 1,48 | -1,17% | - |
| 15.12.2025 | 1,50 | 1,51 | 1,49 | 1,50 | 0,47% | - |
| 12.12.2025 | 1,54 | 1,54 | 1,49 | 1,50 | -3,89% | - |
| 11.12.2025 | 1,56 | 1,57 | 1,55 | 1,56 | -4,95% | - |
| 08.12.2025 | 1,65 | 1,67 | 1,64 | 1,64 | -2,04% | - |
| 05.12.2025 | 1,68 | 1,70 | 1,65 | 1,67 | -1,53% | 1.996,00 |
| 04.12.2025 | 1,71 | 1,72 | 1,68 | 1,70 | 4,05% | - |
| 02.12.2025 | 1,66 | 1,66 | 1,63 | 1,63 | -0,12% | - |
| 01.12.2025 | 1,69 | 1,71 | 1,63 | 1,63 | -3,49% | 38,00 |
| 28.11.2025 | 1,56 | 1,70 | 1,56 | 1,69 | 8,99% | 1.559,00 |
| 27.11.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,29% | 1.000,00 |
| 26.11.2025 | 1,50 | 1,57 | 1,50 | 1,56 | 4,92% | - |
| 25.11.2025 | 1,54 | 1,57 | 1,48 | 1,48 | -3,70% | - |
| 24.11.2025 | 1,46 | 1,54 | 1,42 | 1,54 | 5,26% | - |
| 21.11.2025 | 1,46 | 1,48 | 1,46 | 1,46 | 0,17% | - |
| 20.11.2025 | 1,54 | 1,58 | 1,46 | 1,46 | -2,40% | 3.307,00 |
| 19.11.2025 | 1,50 | 1,52 | 1,49 | 1,50 | -2,76% | - |
| 17.11.2025 | 1,55 | 1,55 | 1,53 | 1,54 | 0,79% | - |
| 14.11.2025 | 1,53 | 1,55 | 1,51 | 1,53 | 0,69% | - |
| 13.11.2025 | 1,53 | 1,59 | 1,52 | 1,52 | -1,53% | - |
| 12.11.2025 | 1,56 | 1,56 | 1,51 | 1,54 | 0,46% | 574,00 |
| 11.11.2025 | 1,57 | 1,57 | 1,51 | 1,53 | -1,22% | - |
| 10.11.2025 | 1,47 | 1,57 | 1,47 | 1,55 | 7,29% | 1.000,00 |
| 07.11.2025 | 1,44 | 1,45 | 1,42 | 1,45 | 3,43% | - |
| 06.11.2025 | 1,46 | 1,46 | 1,40 | 1,40 | -3,18% | - |
| 05.11.2025 | 1,43 | 1,46 | 1,43 | 1,45 | 1,44% | - |
| 04.11.2025 | 1,47 | 1,48 | 1,42 | 1,42 | -3,75% | 1.800,00 |
| 03.11.2025 | 1,52 | 1,52 | 1,48 | 1,48 | -1,20% | - |
| 31.10.2025 | 1,50 | 1,50 | 1,48 | 1,50 | 1,39% | - |
| 30.10.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,48% | - |
| 28.10.2025 | 1,46 | 1,51 | 1,45 | 1,47 | 0,14% | - |
| 23.10.2025 | 1,44 | 1,47 | 1,41 | 1,47 | 3,63% | 9,00 |
| 22.10.2025 | 1,41 | 1,46 | 1,38 | 1,42 | -2,07% | 2.000,00 |
| 21.10.2025 | 1,45 | 1,47 | 1,45 | 1,45 | -0,03% | - |
| 20.10.2025 | 1,46 | 1,47 | 1,42 | 1,45 | 1,37% | 250,00 |
| 16.10.2025 | 1,42 | 1,43 | 1,40 | 1,43 | -1,42% | - |
| 15.10.2025 | 1,42 | 1,45 | 1,40 | 1,45 | 2,22% | 361,00 |
| 14.10.2025 | 1,39 | 1,42 | 1,37 | 1,42 | 0,93% | - |
| 13.10.2025 | 1,37 | 1,41 | 1,37 | 1,40 | 2,89% | 2.000,00 |
| 10.10.2025 | 1,44 | 1,46 | 1,36 | 1,36 | -6,19% | 14.000,00 |
| 09.10.2025 | 1,44 | 1,46 | 1,44 | 1,45 | -1,05% | - |
| 08.10.2025 | 1,46 | 1,49 | 1,46 | 1,47 | 0,44% | - |
| 07.10.2025 | 1,51 | 1,55 | 1,45 | 1,46 | -3,46% | 2.000,00 |
| 06.10.2025 | 1,44 | 1,53 | 1,44 | 1,52 | 5,31% | 781,00 |
| 03.10.2025 | 1,44 | 1,46 | 1,43 | 1,44 | 0,10% | - |
| 02.10.2025 | 1,46 | 1,46 | 1,43 | 1,44 | -1,07% | 500,00 |
| 01.10.2025 | 1,43 | 1,48 | 1,42 | 1,45 | 1,79% | - |
| 30.09.2025 | 1,49 | 1,52 | 1,43 | 1,43 | -4,03% | 78,00 |
| 29.09.2025 | 1,51 | 1,52 | 1,48 | 1,49 | -3,35% | - |
| 25.09.2025 | 1,59 | 1,61 | 1,53 | 1,54 | -3,15% | 591,00 |
| 24.09.2025 | 1,58 | 1,60 | 1,56 | 1,59 | 0,16% | 401,00 |
| 23.09.2025 | 1,54 | 1,62 | 1,54 | 1,59 | 1,96% | 7,00 |
| 22.09.2025 | 1,57 | 1,58 | 1,54 | 1,56 | -3,20% | - |
| 18.09.2025 | 1,62 | 1,64 | 1,60 | 1,61 | -0,50% | 600,00 |
| 17.09.2025 | 1,59 | 1,63 | 1,59 | 1,62 | 1,67% | - |
| 16.09.2025 | 1,66 | 1,67 | 1,58 | 1,59 | -4,33% | - |
| 15.09.2025 | 1,66 | 1,68 | 1,62 | 1,66 | 1,13% | 11,00 |
| 12.09.2025 | 1,59 | 1,68 | 1,55 | 1,64 | 2,62% | 46,00 |
| 10.09.2025 | 1,68 | 1,69 | 1,60 | 1,60 | -4,13% | 1.000,00 |
| 09.09.2025 | 1,50 | 1,68 | 1,50 | 1,67 | 9,87% | - |