1,310€
1,47%
Echtzeit-Aktienkurs Diana Shipping Inc.
Bid:
Ask:
Aktienkurse zur Diana Shipping Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.08.2025 | 1,29 | 1,31 | 1,26 | 1,31 | 1,78% | - |
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 |
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% | - |