1,289€
0,43%
Echtzeit-Aktienkurs Diana Shipping Inc.
Bid:
Ask:
Aktienkurse zur Diana Shipping Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,29 | 1,31 | 1,28 | 1,29 | 0,55% | - |
| 02.07.2025 | 1,29 | 1,29 | 1,25 | 1,28 | 3,26% | - |
| 01.07.2025 | 1,24 | 1,29 | 1,24 | 1,24 | -0,08% | 10.030,00 |
| 30.06.2025 | 1,30 | 1,34 | 1,24 | 1,24 | -3,90% | 2.544,00 |
| 27.06.2025 | 1,35 | 1,35 | 1,29 | 1,29 | -3,18% | - |
| 26.06.2025 | 1,36 | 1,36 | 1,34 | 1,34 | -2,30% | 58,00 |
| 25.06.2025 | 1,38 | 1,41 | 1,36 | 1,37 | -0,98% | 1.021,00 |
| 24.06.2025 | 1,38 | 1,41 | 1,37 | 1,38 | -0,32% | - |
| 23.06.2025 | 1,36 | 1,42 | 1,35 | 1,39 | 2,02% | 2.790,00 |
| 20.06.2025 | 1,44 | 1,45 | 1,36 | 1,36 | -5,00% | - |
| 19.06.2025 | 1,44 | 1,44 | 1,43 | 1,43 | -1,41% | - |
| 18.06.2025 | 1,46 | 1,46 | 1,44 | 1,45 | -0,51% | - |
| 17.06.2025 | 1,40 | 1,47 | 1,36 | 1,46 | 3,07% | - |
| 16.06.2025 | 1,47 | 1,50 | 1,41 | 1,42 | -2,98% | - |
| 13.06.2025 | 1,38 | 1,46 | 1,37 | 1,46 | 5,19% | - |
| 12.06.2025 | 1,39 | 1,42 | 1,37 | 1,39 | -0,82% | 354,00 |
| 11.06.2025 | 1,37 | 1,40 | 1,36 | 1,40 | 2,08% | 1.827,00 |
| 10.06.2025 | 1,34 | 1,37 | 1,34 | 1,37 | 1,94% | 121,00 |
| 09.06.2025 | 1,36 | 1,38 | 1,34 | 1,34 | -1,54% | - |
| 06.06.2025 | 1,38 | 1,41 | 1,36 | 1,36 | -0,91% | 4.110,00 |
| 05.06.2025 | 1,35 | 1,39 | 1,33 | 1,38 | -0,22% | 4.750,00 |
| 04.06.2025 | 1,39 | 1,43 | 1,38 | 1,38 | -1,00% | 563,00 |
| 03.06.2025 | 1,40 | 1,43 | 1,37 | 1,39 | -1,20% | 151,00 |
| 02.06.2025 | 1,33 | 1,43 | 1,32 | 1,41 | 4,40% | 424,00 |
| 30.05.2025 | 1,28 | 1,35 | 1,26 | 1,35 | 5,59% | 176,00 |
| 29.05.2025 | 1,24 | 1,33 | 1,23 | 1,28 | 4,36% | - |
| 28.05.2025 | 1,30 | 1,31 | 1,23 | 1,23 | -5,14% | 263,00 |
| 27.05.2025 | 1,27 | 1,29 | 1,26 | 1,29 | 1,85% | 14,00 |
| 26.05.2025 | 1,27 | 1,28 | 1,25 | 1,27 | 0,47% | 1,00 |
| 23.05.2025 | 1,32 | 1,35 | 1,25 | 1,26 | -5,32% | 158,00 |
| 22.05.2025 | 1,36 | 1,36 | 1,33 | 1,33 | -1,48% | - |
| 21.05.2025 | 1,36 | 1,38 | 1,34 | 1,35 | -1,17% | - |
| 20.05.2025 | 1,38 | 1,41 | 1,37 | 1,37 | -0,90% | 938,00 |
| 19.05.2025 | 1,35 | 1,40 | 1,34 | 1,38 | 0,44% | 1.012,00 |
| 16.05.2025 | 1,38 | 1,42 | 1,36 | 1,38 | -0,29% | 222,00 |
| 15.05.2025 | 1,35 | 1,39 | 1,33 | 1,38 | 1,81% | 113,00 |
| 14.05.2025 | 1,40 | 1,42 | 1,36 | 1,36 | -1,13% | 2.081,00 |
| 13.05.2025 | 1,27 | 1,38 | 1,26 | 1,37 | 7,57% | 66,00 |
| 12.05.2025 | 1,25 | 1,29 | 1,25 | 1,28 | 2,90% | - |
| 09.05.2025 | 1,24 | 1,27 | 1,23 | 1,24 | 0,49% | 241,00 |
| 08.05.2025 | 1,26 | 1,27 | 1,23 | 1,23 | -1,44% | - |
| 07.05.2025 | 1,26 | 1,29 | 1,24 | 1,25 | -0,83% | 6,00 |
| 06.05.2025 | 1,30 | 1,31 | 1,26 | 1,26 | -3,15% | - |
| 05.05.2025 | 1,29 | 1,33 | 1,29 | 1,30 | -0,15% | 4,00 |
| 02.05.2025 | 1,30 | 1,31 | 1,29 | 1,31 | 1,01% | - |
| 30.04.2025 | 1,28 | 1,32 | 1,27 | 1,29 | 1,06% | - |
| 29.04.2025 | 1,28 | 1,31 | 1,28 | 1,28 | -0,31% | - |
| 28.04.2025 | 1,29 | 1,33 | 1,28 | 1,28 | -1,23% | - |
| 25.04.2025 | 1,32 | 1,33 | 1,29 | 1,30 | -0,42% | - |
| 24.04.2025 | 1,28 | 1,30 | 1,27 | 1,30 | 1,48% | - |
| 23.04.2025 | 1,30 | 1,32 | 1,27 | 1,29 | 0,86% | 19,00 |
| 22.04.2025 | 1,23 | 1,28 | 1,22 | 1,27 | -2,45% | 3.530,00 |
| 17.04.2025 | 1,24 | 1,31 | 1,22 | 1,31 | 6,61% | - |
| 16.04.2025 | 1,25 | 1,27 | 1,22 | 1,23 | -3,05% | - |
| 15.04.2025 | 1,27 | 1,31 | 1,26 | 1,26 | -0,67% | 12,00 |
| 14.04.2025 | 1,26 | 1,28 | 1,25 | 1,27 | 0,51% | - |
| 11.04.2025 | 1,22 | 1,27 | 1,19 | 1,27 | 3,69% | 1.000,00 |
| 10.04.2025 | 1,28 | 1,28 | 1,21 | 1,22 | -3,59% | - |
| 09.04.2025 | 1,21 | 1,29 | 1,18 | 1,27 | 4,63% | 1.850,00 |
| 08.04.2025 | 1,26 | 1,30 | 1,20 | 1,21 | -3,20% | 619,00 |
| 07.04.2025 | 1,19 | 1,27 | 1,16 | 1,25 | 1,75% | 1.339,00 |
| 04.04.2025 | 1,35 | 1,37 | 1,22 | 1,23 | -9,44% | 16.153,00 |
| 03.04.2025 | 1,44 | 1,45 | 1,35 | 1,36 | -7,72% | - |
| 02.04.2025 | 1,48 | 1,49 | 1,46 | 1,47 | -0,57% | - |
| 01.04.2025 | 1,44 | 1,49 | 1,44 | 1,48 | 1,55% | 650,00 |
| 31.03.2025 | 1,51 | 1,53 | 1,45 | 1,46 | -4,15% | 3.050,00 |
| 28.03.2025 | 1,52 | 1,56 | 1,50 | 1,52 | -0,43% | 6.662,00 |
| 27.03.2025 | 1,59 | 1,59 | 1,53 | 1,53 | -3,81% | 9.978,00 |
| 26.03.2025 | 1,57 | 1,59 | 1,54 | 1,59 | 1,02% | 100,00 |
| 25.03.2025 | 1,60 | 1,64 | 1,57 | 1,57 | -1,69% | 801,00 |
| 24.03.2025 | 1,60 | 1,69 | 1,59 | 1,60 | 0,13% | 7,00 |
| 21.03.2025 | 1,65 | 1,65 | 1,60 | 1,60 | -3,54% | - |
| 20.03.2025 | 1,65 | 1,67 | 1,63 | 1,65 | 0,39% | - |
| 19.03.2025 | 1,64 | 1,70 | 1,64 | 1,65 | 0,46% | - |
| 18.03.2025 | 1,66 | 1,67 | 1,63 | 1,64 | -1,35% | 1,00 |
| 17.03.2025 | 1,67 | 1,70 | 1,64 | 1,66 | -0,89% | 17,00 |
| 14.03.2025 | 1,65 | 1,69 | 1,61 | 1,68 | 1,91% | - |
| 13.03.2025 | 1,63 | 1,66 | 1,60 | 1,65 | 0,98% | - |
| 12.03.2025 | 1,60 | 1,64 | 1,57 | 1,63 | 1,97% | 1.875,00 |
| 11.03.2025 | 1,64 | 1,64 | 1,58 | 1,60 | -1,39% | 11.025,00 |
| 10.03.2025 | 1,66 | 1,68 | 1,62 | 1,62 | -2,61% | - |
| 07.03.2025 | 1,65 | 1,68 | 1,64 | 1,66 | 0,03% | - |
| 06.03.2025 | 1,65 | 1,67 | 1,63 | 1,66 | 0,57% | - |
| 05.03.2025 | 1,69 | 1,70 | 1,64 | 1,65 | -1,14% | - |
| 04.03.2025 | 1,72 | 1,72 | 1,65 | 1,67 | -2,87% | 557,00 |
| 03.03.2025 | 1,79 | 1,81 | 1,71 | 1,72 | -4,17% | 115,00 |
| 28.02.2025 | 1,80 | 1,84 | 1,76 | 1,80 | -0,25% | - |
| 27.02.2025 | 1,80 | 1,85 | 1,77 | 1,80 | 0,78% | - |
| 26.02.2025 | 1,76 | 1,80 | 1,75 | 1,79 | 1,91% | 576,00 |
| 25.02.2025 | 1,72 | 1,79 | 1,64 | 1,75 | 1,74% | 6.100,00 |
| 24.02.2025 | 1,74 | 1,77 | 1,68 | 1,72 | -1,68% | 198,00 |
| 21.02.2025 | 1,76 | 1,78 | 1,74 | 1,75 | -0,68% | - |
| 20.02.2025 | 1,75 | 1,78 | 1,72 | 1,77 | 0,34% | - |
| 19.02.2025 | 1,83 | 1,86 | 1,76 | 1,76 | -3,48% | - |
| 18.02.2025 | 1,77 | 1,83 | 1,75 | 1,82 | 3,96% | 63,00 |
| 17.02.2025 | 1,75 | 1,78 | 1,73 | 1,75 | 0,23% | 1.733,00 |
| 14.02.2025 | 1,85 | 1,85 | 1,75 | 1,75 | -4,89% | 50,00 |
| 13.02.2025 | 1,86 | 1,89 | 1,84 | 1,84 | -1,71% | 67,00 |
| 12.02.2025 | 1,82 | 1,90 | 1,79 | 1,87 | 3,08% | 2.268,00 |
| 11.02.2025 | 1,80 | 1,82 | 1,79 | 1,82 | 0,36% | 1.883,00 |