1,416€
-1,01%
Echtzeit-Aktienkurs Diana Shipping Inc.
Bid:
Ask:
Aktienkurse zur Diana Shipping Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2025 | 1,43 | 1,45 | 1,41 | 1,42 | -0,94% | - |
| 26.08.2025 | 1,41 | 1,46 | 1,40 | 1,43 | 1,60% | 3.594,00 |
| 25.08.2025 | 1,37 | 1,45 | 1,36 | 1,41 | 2,18% | 2.171,00 |
| 22.08.2025 | 1,40 | 1,41 | 1,37 | 1,38 | -1,01% | - |
| 21.08.2025 | 1,33 | 1,39 | 1,32 | 1,39 | 4,31% | - |
| 20.08.2025 | 1,33 | 1,36 | 1,31 | 1,33 | -0,04% | 470,00 |
| 19.08.2025 | 1,40 | 1,42 | 1,33 | 1,34 | -5,32% | - |
| 18.08.2025 | 1,32 | 1,43 | 1,32 | 1,41 | 6,09% | - |
| 15.08.2025 | 1,36 | 1,38 | 1,33 | 1,33 | -1,08% | 13,00 |
| 14.08.2025 | 1,33 | 1,36 | 1,33 | 1,34 | 0,34% | 2.853,00 |
| 13.08.2025 | 1,33 | 1,34 | 1,32 | 1,34 | -0,11% | - |
| 12.08.2025 | 1,33 | 1,37 | 1,32 | 1,34 | 0,04% | - |
| 11.08.2025 | 1,33 | 1,34 | 1,31 | 1,34 | 0,34% | - |
| 08.08.2025 | 1,32 | 1,35 | 1,32 | 1,34 | 1,40% | - |
| 07.08.2025 | 1,33 | 1,34 | 1,31 | 1,32 | -1,27% | 88,00 |
| 06.08.2025 | 1,33 | 1,35 | 1,33 | 1,33 | 0,04% | 1.495,00 |
| 05.08.2025 | 1,31 | 1,35 | 1,31 | 1,33 | 1,79% | - |
| 04.08.2025 | 1,29 | 1,31 | 1,26 | 1,31 | 1,47% | - |
| 01.08.2025 | 1,33 | 1,33 | 1,29 | 1,29 | -2,75% | - |
| 31.07.2025 | 1,34 | 1,38 | 1,32 | 1,33 | -1,23% | - |
| 30.07.2025 | 1,40 | 1,47 | 1,33 | 1,34 | -3,27% | 7.200,00 |
| 29.07.2025 | 1,41 | 1,41 | 1,39 | 1,39 | -0,29% | - |
| 28.07.2025 | 1,40 | 1,42 | 1,39 | 1,39 | 0,72% | - |
| 25.07.2025 | 1,40 | 1,42 | 1,38 | 1,38 | -2,30% | 261,00 |
| 24.07.2025 | 1,42 | 1,42 | 1,38 | 1,42 | 0,71% | - |
| 23.07.2025 | 1,36 | 1,42 | 1,36 | 1,41 | 3,57% | 399,00 |
| 22.07.2025 | 1,34 | 1,38 | 1,34 | 1,36 | 0,74% | - |
| 21.07.2025 | 1,38 | 1,40 | 1,34 | 1,35 | -1,82% | - |
| 18.07.2025 | 1,42 | 1,42 | 1,37 | 1,37 | -3,21% | - |
| 17.07.2025 | 1,37 | 1,43 | 1,35 | 1,42 | 4,77% | 143,00 |
| 16.07.2025 | 1,37 | 1,38 | 1,35 | 1,35 | -0,95% | - |
| 15.07.2025 | 1,41 | 1,42 | 1,35 | 1,37 | -2,50% | 325,00 |
| 14.07.2025 | 1,38 | 1,43 | 1,38 | 1,40 | 1,45% | 1.060,00 |
| 11.07.2025 | 1,35 | 1,40 | 1,34 | 1,38 | 2,60% | - |
| 10.07.2025 | 1,28 | 1,35 | 1,28 | 1,35 | 4,83% | - |
| 09.07.2025 | 1,31 | 1,31 | 1,28 | 1,28 | -1,27% | - |
| 08.07.2025 | 1,28 | 1,31 | 1,28 | 1,30 | 1,21% | 2.471,00 |
| 07.07.2025 | 1,27 | 1,30 | 1,27 | 1,29 | 1,18% | 400,00 |
| 04.07.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -1,51% | - |
| 03.07.2025 | 1,29 | 1,31 | 1,28 | 1,29 | 0,51% | - |
| 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 |