2,333€
3,55%
Echtzeit-Aktienkurs Diana Shipping
Bid:
Ask:
Aktienkurse zur Diana Shipping Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 2,25 | 2,33 | 2,22 | 2,33 | 3,22% | 1,00 |
| 25.05.2026 | 2,25 | 2,26 | 2,25 | 2,25 | 0,78% | - |
| 22.05.2026 | 2,33 | 2,34 | 2,24 | 2,24 | -4,28% | - |
| 21.05.2026 | 2,30 | 2,37 | 2,27 | 2,34 | 1,74% | - |
| 20.05.2026 | 2,27 | 2,31 | 2,24 | 2,30 | 0,00% | 802,00 |
| 19.05.2026 | 2,30 | 2,32 | 2,26 | 2,30 | -0,86% | - |
| 18.05.2026 | 2,29 | 2,33 | 2,27 | 2,32 | 1,31% | - |
| 15.05.2026 | 2,36 | 2,40 | 2,25 | 2,29 | -3,89% | 151,00 |
| 14.05.2026 | 2,34 | 2,38 | 2,34 | 2,38 | 1,06% | - |
| 13.05.2026 | 2,44 | 2,48 | 2,33 | 2,35 | -4,27% | 2.399,00 |
| 12.05.2026 | 2,29 | 2,47 | 2,28 | 2,46 | 6,62% | 3.728,00 |
| 11.05.2026 | 2,29 | 2,31 | 2,26 | 2,31 | 0,44% | - |
| 08.05.2026 | 2,30 | 2,31 | 2,27 | 2,30 | 0,88% | 4.700,00 |
| 07.05.2026 | 2,30 | 2,31 | 2,27 | 2,28 | -0,87% | 97,00 |
| 06.05.2026 | 2,31 | 2,34 | 2,23 | 2,30 | -0,43% | - |
| 05.05.2026 | 2,22 | 2,32 | 2,19 | 2,31 | 4,30% | - |
| 04.05.2026 | 2,19 | 2,26 | 2,15 | 2,21 | 2,31% | 4.477,00 |
| 30.04.2026 | 2,10 | 2,17 | 2,10 | 2,16 | 2,37% | 27,00 |
| 29.04.2026 | 2,19 | 2,19 | 2,11 | 2,11 | -1,75% | 202,00 |
| 28.04.2026 | 2,14 | 2,17 | 2,09 | 2,15 | 0,94% | 3.898,00 |
| 27.04.2026 | 2,08 | 2,15 | 2,07 | 2,13 | 2,41% | 10.245,00 |
| 24.04.2026 | 2,10 | 2,15 | 2,08 | 2,08 | -1,19% | - |
| 23.04.2026 | 2,14 | 2,14 | 2,10 | 2,10 | -1,29% | - |
| 22.04.2026 | 2,12 | 2,15 | 2,11 | 2,13 | 0,12% | - |
| 21.04.2026 | 2,21 | 2,21 | 2,12 | 2,13 | -3,73% | 1.400,00 |
| 20.04.2026 | 2,16 | 2,21 | 2,14 | 2,21 | 1,84% | 500,00 |
| 17.04.2026 | 2,13 | 2,20 | 2,13 | 2,17 | 2,00% | - |
| 16.04.2026 | 2,14 | 2,19 | 2,11 | 2,13 | -0,23% | 2.939,00 |
| 15.04.2026 | 2,13 | 2,18 | 2,10 | 2,13 | 0,00% | 9,00 |
| 14.04.2026 | 2,14 | 2,19 | 2,12 | 2,13 | -0,70% | 534,00 |
| 13.04.2026 | 2,06 | 2,16 | 2,02 | 2,15 | 3,12% | - |
| 10.04.2026 | 2,10 | 2,14 | 2,07 | 2,08 | -1,42% | 150,00 |
| 09.04.2026 | 2,25 | 2,27 | 2,11 | 2,11 | -3,76% | 102,00 |
| 08.04.2026 | 2,21 | 2,24 | 2,14 | 2,20 | 1,39% | - |
| 07.04.2026 | 2,22 | 2,23 | 2,16 | 2,17 | -2,61% | - |
| 02.04.2026 | 2,13 | 2,23 | 2,13 | 2,22 | 3,64% | 1.000,00 |
| 01.04.2026 | 2,17 | 2,18 | 2,14 | 2,15 | -0,65% | - |
| 31.03.2026 | 2,07 | 2,16 | 2,03 | 2,16 | 5,01% | - |
| 30.03.2026 | 2,10 | 2,14 | 2,04 | 2,06 | -1,15% | - |
| 27.03.2026 | 2,13 | 2,14 | 2,07 | 2,08 | -2,76% | 96,00 |
| 26.03.2026 | 2,12 | 2,17 | 2,08 | 2,14 | 0,38% | 1.431,00 |
| 25.03.2026 | 2,18 | 2,23 | 2,11 | 2,13 | -1,57% | 1.863,00 |
| 24.03.2026 | 2,07 | 2,17 | 2,07 | 2,17 | 4,59% | - |
| 23.03.2026 | 1,99 | 2,10 | 1,98 | 2,07 | 2,96% | 1.200,00 |
| 20.03.2026 | 2,12 | 2,15 | 1,98 | 2,01 | -5,43% | 202,00 |
| 19.03.2026 | 2,15 | 2,15 | 2,02 | 2,13 | -0,89% | - |
| 18.03.2026 | 2,13 | 2,18 | 2,13 | 2,15 | 1,66% | - |
| 17.03.2026 | 2,01 | 2,13 | 2,01 | 2,11 | 5,37% | 297,00 |
| 16.03.2026 | 2,00 | 2,03 | 1,99 | 2,00 | -0,17% | - |
| 13.03.2026 | 2,00 | 2,05 | 1,95 | 2,01 | 0,68% | - |
| 12.03.2026 | 2,05 | 2,12 | 1,99 | 1,99 | -4,11% | - |
| 11.03.2026 | 2,11 | 2,15 | 2,07 | 2,08 | -1,70% | - |
| 10.03.2026 | 2,13 | 2,15 | 2,08 | 2,11 | -1,63% | 7.051,00 |
| 09.03.2026 | 2,01 | 2,20 | 1,98 | 2,15 | 4,52% | - |
| 06.03.2026 | 2,18 | 2,20 | 2,03 | 2,06 | -6,67% | - |
| 05.03.2026 | 2,21 | 2,30 | 2,18 | 2,20 | -1,21% | - |
| 04.03.2026 | 2,26 | 2,28 | 2,16 | 2,23 | -0,54% | 1.000,00 |
| 03.03.2026 | 2,25 | 2,34 | 2,23 | 2,24 | -1,15% | 2.776,00 |
| 02.03.2026 | 2,21 | 2,28 | 2,15 | 2,27 | 4,32% | 1.630,00 |
| 27.02.2026 | 2,16 | 2,21 | 2,09 | 2,17 | 0,79% | 6.826,00 |
| 26.02.2026 | 2,19 | 2,19 | 2,02 | 2,16 | -1,10% | 22.180,00 |
| 25.02.2026 | 2,16 | 2,20 | 2,14 | 2,18 | 0,55% | - |
| 24.02.2026 | 2,21 | 2,23 | 2,14 | 2,17 | -2,21% | 9.140,00 |
| 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 | 1,41% | - |
| 16.02.2026 | 2,02 | 2,05 | 2,02 | 2,02 | 0,02% | 1.208,00 |
| 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 | -1,20% | - |
| 19.01.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -1,38% | - |
| 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 | -0,03% | 120,00 |