1,223€
0,33%
Echtzeit-Aktienkurs Diana Shipping Inc.
Bid:
Ask:
Aktienkurse zur Diana Shipping Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,24 | 1,27 | 1,23 | 1,23 | -0,24% | - |
| 08.05.2025 | 1,26 | 1,29 | 1,23 | 1,23 | -1,44% | - |
| 07.05.2025 | 1,27 | 1,28 | 1,25 | 1,25 | -0,79% | - |
| 06.05.2025 | 1,31 | 1,31 | 1,26 | 1,26 | -3,15% | - |
| 05.05.2025 | 1,28 | 1,32 | 1,28 | 1,30 | -0,15% | - |
| 02.05.2025 | 1,29 | 1,32 | 1,29 | 1,31 | 1,01% | - |
| 30.04.2025 | 1,29 | 1,32 | 1,28 | 1,29 | 1,02% | - |
| 29.04.2025 | 1,29 | 1,31 | 1,28 | 1,28 | -0,31% | - |
| 28.04.2025 | 1,29 | 1,33 | 1,28 | 1,28 | -0,54% | - |
| 25.04.2025 | 1,32 | 1,33 | 1,29 | 1,29 | -1,07% | - |
| 24.04.2025 | 1,29 | 1,30 | 1,27 | 1,30 | 1,48% | - |
| 23.04.2025 | 1,31 | 1,32 | 1,27 | 1,29 | 0,86% | - |
| 22.04.2025 | 1,23 | 1,27 | 1,22 | 1,27 | -2,45% | - |
| 17.04.2025 | 1,25 | 1,31 | 1,22 | 1,31 | 6,61% | - |
| 16.04.2025 | 1,25 | 1,29 | 1,22 | 1,23 | -3,69% | - |
| 15.04.2025 | 1,27 | 1,31 | 1,26 | 1,27 | -0,08% | - |
| 14.04.2025 | 1,27 | 1,28 | 1,25 | 1,27 | 1,27% | - |
| 11.04.2025 | 1,23 | 1,28 | 1,20 | 1,26 | 3,20% | - |
| 10.04.2025 | 1,28 | 1,28 | 1,21 | 1,22 | -3,87% | - |
| 09.04.2025 | 1,22 | 1,29 | 1,17 | 1,27 | 4,71% | - |
| 08.04.2025 | 1,26 | 1,28 | 1,20 | 1,21 | -3,28% | - |
| 07.04.2025 | 1,20 | 1,27 | 1,16 | 1,25 | 2,54% | - |
| 04.04.2025 | 1,36 | 1,40 | 1,22 | 1,22 | -10,03% | 5.000,00 |
| 03.04.2025 | 1,44 | 1,45 | 1,35 | 1,36 | -7,76% | - |
| 02.04.2025 | 1,47 | 1,49 | 1,46 | 1,47 | -0,61% | - |
| 01.04.2025 | 1,45 | 1,49 | 1,44 | 1,48 | 2,14% | - |
| 31.03.2025 | 1,52 | 1,52 | 1,45 | 1,45 | -4,17% | - |
| 28.03.2025 | 1,53 | 1,58 | 1,49 | 1,51 | -0,79% | - |
| 27.03.2025 | 1,59 | 1,63 | 1,52 | 1,52 | -3,73% | - |
| 26.03.2025 | 1,55 | 1,61 | 1,55 | 1,58 | 0,76% | - |
| 25.03.2025 | 1,58 | 1,64 | 1,57 | 1,57 | -3,56% | 5.500,00 |
| 24.03.2025 | 1,61 | 1,70 | 1,59 | 1,63 | -0,49% | - |
| 21.03.2025 | 1,65 | 1,65 | 1,59 | 1,64 | -2,68% | - |
| 20.03.2025 | 1,66 | 1,68 | 1,63 | 1,68 | 0,18% | - |
| 19.03.2025 | 1,63 | 1,71 | 1,63 | 1,68 | 1,94% | - |
| 18.03.2025 | 1,67 | 1,70 | 1,62 | 1,65 | -1,26% | - |
| 17.03.2025 | 1,68 | 1,72 | 1,65 | 1,67 | -0,60% | - |
| 14.03.2025 | 1,63 | 1,71 | 1,60 | 1,68 | 1,88% | - |
| 13.03.2025 | 1,61 | 1,67 | 1,61 | 1,65 | 0,92% | - |
| 12.03.2025 | 1,60 | 1,65 | 1,58 | 1,63 | 0,06% | - |
| 11.03.2025 | 1,64 | 1,64 | 1,57 | 1,63 | -0,85% | - |
| 10.03.2025 | 1,66 | 1,68 | 1,61 | 1,64 | -1,20% | - |
| 07.03.2025 | 1,66 | 1,69 | 1,64 | 1,66 | 0,00% | - |
| 06.03.2025 | 1,63 | 1,68 | 1,63 | 1,66 | 0,60% | - |
| 05.03.2025 | 1,70 | 1,70 | 1,63 | 1,65 | -1,14% | - |
| 04.03.2025 | 1,72 | 1,76 | 1,65 | 1,67 | -2,90% | - |
| 03.03.2025 | 1,80 | 1,84 | 1,71 | 1,72 | -4,17% | - |
| 28.02.2025 | 1,80 | 1,85 | 1,76 | 1,80 | -0,77% | - |
| 27.02.2025 | 1,80 | 1,85 | 1,76 | 1,81 | 2,03% | - |
| 26.02.2025 | 1,76 | 1,81 | 1,75 | 1,78 | 1,20% | - |
| 25.02.2025 | 1,73 | 1,82 | 1,64 | 1,76 | 1,74% | - |
| 24.02.2025 | 1,74 | 1,80 | 1,67 | 1,73 | -1,65% | - |
| 21.02.2025 | 1,75 | 1,78 | 1,74 | 1,75 | -0,68% | - |
| 20.02.2025 | 1,76 | 1,80 | 1,71 | 1,77 | 0,86% | - |
| 19.02.2025 | 1,83 | 1,86 | 1,74 | 1,75 | -4,00% | - |
| 18.02.2025 | 1,78 | 1,83 | 1,76 | 1,82 | 3,70% | 1.000,00 |
| 17.02.2025 | 1,76 | 1,80 | 1,75 | 1,76 | 0,51% | - |
| 14.02.2025 | 1,85 | 1,85 | 1,74 | 1,75 | -4,42% | - |
| 13.02.2025 | 1,87 | 1,89 | 1,82 | 1,83 | -2,19% | - |
| 12.02.2025 | 1,83 | 1,92 | 1,79 | 1,87 | 3,48% | 300,00 |
| 11.02.2025 | 1,81 | 1,85 | 1,78 | 1,81 | -0,06% | - |
| 10.02.2025 | 1,79 | 1,83 | 1,75 | 1,81 | 1,29% | - |
| 07.02.2025 | 1,76 | 1,80 | 1,75 | 1,79 | 2,29% | - |
| 06.02.2025 | 1,76 | 1,79 | 1,74 | 1,75 | -0,96% | - |
| 05.02.2025 | 1,75 | 1,78 | 1,74 | 1,76 | 0,92% | - |
| 04.02.2025 | 1,75 | 1,79 | 1,74 | 1,75 | -0,29% | - |
| 03.02.2025 | 1,76 | 1,83 | 1,73 | 1,75 | -0,40% | - |
| 31.01.2025 | 1,78 | 1,80 | 1,75 | 1,76 | -0,17% | - |
| 30.01.2025 | 1,76 | 1,82 | 1,74 | 1,76 | -0,51% | - |
| 29.01.2025 | 1,73 | 1,78 | 1,73 | 1,77 | 2,37% | - |
| 28.01.2025 | 1,72 | 1,80 | 1,70 | 1,73 | 2,24% | - |
| 27.01.2025 | 1,69 | 1,74 | 1,68 | 1,69 | 0,06% | - |
| 24.01.2025 | 1,71 | 1,74 | 1,67 | 1,69 | -0,70% | - |
| 23.01.2025 | 1,72 | 1,76 | 1,70 | 1,70 | -0,64% | - |
| 22.01.2025 | 1,75 | 1,76 | 1,70 | 1,72 | -1,04% | - |
| 21.01.2025 | 1,79 | 1,82 | 1,71 | 1,73 | -3,08% | - |
| 20.01.2025 | 1,80 | 1,83 | 1,79 | 1,79 | -0,45% | - |
| 17.01.2025 | 1,79 | 1,82 | 1,78 | 1,80 | 1,35% | - |
| 16.01.2025 | 1,80 | 1,86 | 1,75 | 1,77 | -2,21% | - |
| 15.01.2025 | 1,80 | 1,84 | 1,79 | 1,81 | 1,23% | - |
| 14.01.2025 | 1,82 | 1,83 | 1,78 | 1,79 | -1,97% | - |
| 13.01.2025 | 1,86 | 1,89 | 1,81 | 1,83 | -1,30% | - |
| 10.01.2025 | 1,81 | 1,87 | 1,80 | 1,85 | 2,27% | - |
| 09.01.2025 | 1,81 | 1,85 | 1,81 | 1,81 | 0,56% | - |
| 08.01.2025 | 1,83 | 1,88 | 1,78 | 1,80 | -1,80% | - |
| 07.01.2025 | 1,79 | 1,91 | 1,79 | 1,83 | 2,00% | - |
| 06.01.2025 | 1,87 | 1,92 | 1,79 | 1,80 | -4,16% | 83,00 |
| 03.01.2025 | 1,92 | 1,96 | 1,85 | 1,87 | -2,09% | 14.000,00 |
| 02.01.2025 | 1,87 | 1,95 | 1,86 | 1,91 | 8,38% | - |
| 30.12.2024 | 1,79 | 1,84 | 1,75 | 1,77 | -1,29% | - |
| 27.12.2024 | 1,81 | 1,83 | 1,76 | 1,79 | -2,29% | - |
| 23.12.2024 | 1,79 | 1,86 | 1,76 | 1,83 | 2,98% | - |
| 20.12.2024 | 1,79 | 1,81 | 1,77 | 1,78 | -0,61% | 91,00 |
| 19.12.2024 | 1,82 | 1,85 | 1,77 | 1,79 | -0,61% | - |
| 18.12.2024 | 1,74 | 1,86 | 1,74 | 1,80 | 2,33% | - |
| 17.12.2024 | 1,76 | 1,81 | 1,73 | 1,76 | -0,34% | - |
| 16.12.2024 | 1,75 | 1,81 | 1,74 | 1,77 | -0,11% | - |
| 13.12.2024 | 1,75 | 1,81 | 1,75 | 1,77 | -0,28% | - |
| 12.12.2024 | 1,75 | 1,79 | 1,73 | 1,77 | 0,23% | - |
| 11.12.2024 | 1,75 | 1,80 | 1,69 | 1,77 | -0,73% | - |