2,143€
2,54%
Echtzeit-Aktienkurs Diana Shipping Inc.
Bid:
Ask:
Aktienkurse zur Diana Shipping Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 2,11 | 2,17 | 2,10 | 2,14 | 1,08% | - |
| 29.04.2026 | 2,16 | 2,17 | 2,11 | 2,12 | -1,72% | - |
| 28.04.2026 | 2,14 | 2,17 | 2,10 | 2,16 | 1,36% | 44.400,00 |
| 27.04.2026 | 2,08 | 2,15 | 2,07 | 2,13 | 3,55% | 26.900,00 |
| 24.04.2026 | 2,10 | 2,15 | 2,06 | 2,06 | -2,28% | 18.320,00 |
| 23.04.2026 | 2,13 | 2,15 | 2,10 | 2,10 | -1,73% | - |
| 22.04.2026 | 2,12 | 2,15 | 2,10 | 2,14 | 0,80% | - |
| 21.04.2026 | 2,21 | 2,21 | 2,12 | 2,12 | -3,19% | - |
| 20.04.2026 | 2,16 | 2,21 | 2,14 | 2,19 | 1,76% | - |
| 17.04.2026 | 2,13 | 2,20 | 2,13 | 2,16 | 2,38% | - |
| 16.04.2026 | 2,14 | 2,17 | 2,11 | 2,11 | -1,41% | - |
| 15.04.2026 | 2,13 | 2,18 | 2,12 | 2,14 | 0,33% | - |
| 14.04.2026 | 2,14 | 2,19 | 2,12 | 2,13 | -0,93% | - |
| 13.04.2026 | 2,06 | 2,16 | 2,01 | 2,15 | 4,53% | - |
| 10.04.2026 | 2,10 | 2,14 | 2,06 | 2,06 | -1,58% | - |
| 09.04.2026 | 2,25 | 2,27 | 2,09 | 2,09 | -7,61% | - |
| 08.04.2026 | 2,21 | 2,27 | 2,14 | 2,26 | 3,76% | - |
| 07.04.2026 | 2,22 | 2,23 | 2,14 | 2,18 | -1,67% | - |
| 02.04.2026 | 2,13 | 2,23 | 2,13 | 2,22 | 3,26% | - |
| 01.04.2026 | 2,17 | 2,18 | 2,14 | 2,15 | -0,65% | - |
| 31.03.2026 | 2,08 | 2,16 | 2,03 | 2,16 | 5,83% | - |
| 30.03.2026 | 2,10 | 2,14 | 2,04 | 2,04 | -2,35% | 16.500,00 |
| 27.03.2026 | 2,13 | 2,14 | 2,07 | 2,09 | -1,14% | - |
| 26.03.2026 | 2,12 | 2,18 | 2,08 | 2,11 | -0,89% | - |
| 25.03.2026 | 2,18 | 2,23 | 2,11 | 2,13 | -0,56% | - |
| 24.03.2026 | 2,07 | 2,19 | 2,07 | 2,14 | 3,98% | - |
| 23.03.2026 | 1,99 | 2,10 | 1,98 | 2,06 | 3,10% | - |
| 20.03.2026 | 2,12 | 2,13 | 1,98 | 2,00 | -5,62% | - |
| 19.03.2026 | 2,15 | 2,15 | 2,02 | 2,12 | -1,40% | - |
| 18.03.2026 | 2,13 | 2,18 | 2,13 | 2,15 | 1,42% | - |
| 17.03.2026 | 2,01 | 2,14 | 2,01 | 2,12 | 5,32% | - |
| 16.03.2026 | 2,00 | 2,03 | 1,99 | 2,01 | 1,00% | - |
| 13.03.2026 | 2,00 | 2,06 | 1,95 | 1,99 | -0,05% | - |
| 12.03.2026 | 2,05 | 2,12 | 1,99 | 1,99 | -3,35% | - |
| 11.03.2026 | 2,11 | 2,14 | 2,06 | 2,06 | -2,51% | - |
| 10.03.2026 | 2,13 | 2,16 | 2,08 | 2,12 | -1,21% | - |
| 09.03.2026 | 2,01 | 2,20 | 1,98 | 2,14 | 4,54% | - |
| 06.03.2026 | 2,18 | 2,22 | 2,03 | 2,05 | -6,91% | - |
| 05.03.2026 | 2,21 | 2,29 | 2,18 | 2,20 | -0,95% | - |
| 04.03.2026 | 2,26 | 2,29 | 2,16 | 2,22 | -1,73% | - |
| 03.03.2026 | 2,25 | 2,34 | 2,23 | 2,26 | -0,83% | - |
| 02.03.2026 | 2,21 | 2,28 | 2,15 | 2,28 | 4,21% | - |
| 27.02.2026 | 2,16 | 2,21 | 2,09 | 2,19 | 0,64% | - |
| 26.02.2026 | 2,19 | 2,19 | 2,03 | 2,17 | -0,64% | 110.000,00 |
| 25.02.2026 | 2,16 | 2,20 | 2,13 | 2,19 | 1,20% | - |
| 24.02.2026 | 2,21 | 2,23 | 2,14 | 2,16 | -1,82% | 46.000,00 |
| 23.02.2026 | 2,17 | 2,24 | 2,17 | 2,20 | 0,46% | - |
| 20.02.2026 | 2,14 | 2,21 | 2,10 | 2,19 | 2,53% | - |
| 19.02.2026 | 2,09 | 2,19 | 2,07 | 2,14 | 2,15% | 5.280,00 |
| 18.02.2026 | 2,04 | 2,13 | 2,02 | 2,09 | 2,30% | - |
| 17.02.2026 | 2,01 | 2,05 | 2,00 | 2,05 | 1,29% | - |
| 16.02.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 13.02.2026 | 1,97 | 2,04 | 1,94 | 2,02 | 2,75% | - |
| 12.02.2026 | 2,06 | 2,12 | 1,94 | 1,97 | -4,24% | - |
| 11.02.2026 | 1,97 | 2,05 | 1,95 | 2,05 | 4,11% | - |
| 10.02.2026 | 1,97 | 1,99 | 1,93 | 1,97 | 0,46% | - |
| 09.02.2026 | 1,94 | 1,96 | 1,91 | 1,96 | 1,40% | - |
| 06.02.2026 | 1,84 | 1,95 | 1,84 | 1,94 | 4,71% | - |
| 05.02.2026 | 1,92 | 1,92 | 1,84 | 1,85 | -2,94% | - |
| 04.02.2026 | 1,94 | 1,97 | 1,87 | 1,90 | -1,81% | - |
| 03.02.2026 | 1,92 | 1,96 | 1,86 | 1,94 | 0,00% | - |
| 02.02.2026 | 1,94 | 1,97 | 1,91 | 1,94 | -1,22% | - |
| 30.01.2026 | 1,91 | 1,98 | 1,90 | 1,96 | 2,35% | - |
| 29.01.2026 | 1,93 | 1,99 | 1,86 | 1,92 | -1,03% | - |
| 28.01.2026 | 1,88 | 1,97 | 1,87 | 1,94 | 3,42% | - |
| 27.01.2026 | 1,83 | 1,89 | 1,82 | 1,87 | 2,40% | - |
| 26.01.2026 | 1,85 | 1,87 | 1,79 | 1,83 | -0,92% | - |
| 23.01.2026 | 1,80 | 1,88 | 1,79 | 1,85 | 3,13% | - |
| 22.01.2026 | 1,85 | 1,85 | 1,77 | 1,79 | -2,93% | - |
| 21.01.2026 | 1,69 | 1,85 | 1,65 | 1,85 | 8,40% | - |
| 20.01.2026 | 1,74 | 1,74 | 1,69 | 1,70 | -2,58% | - |
| 19.01.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -1,52% | - |
| 16.01.2026 | 1,80 | 1,87 | 1,75 | 1,77 | -1,72% | - |
| 15.01.2026 | 1,63 | 1,81 | 1,60 | 1,81 | 14,89% | - |
| 14.01.2026 | 1,57 | 1,59 | 1,57 | 1,57 | -0,88% | - |
| 13.01.2026 | 1,58 | 1,60 | 1,57 | 1,59 | 0,76% | - |
| 12.01.2026 | 1,59 | 1,61 | 1,57 | 1,57 | -1,38% | - |
| 09.01.2026 | 1,58 | 1,63 | 1,58 | 1,60 | -0,87% | - |
| 08.01.2026 | 1,52 | 1,61 | 1,52 | 1,61 | 4,68% | - |
| 07.01.2026 | 1,54 | 1,56 | 1,51 | 1,54 | -0,90% | - |
| 06.01.2026 | 1,47 | 1,56 | 1,47 | 1,55 | 5,44% | - |
| 05.01.2026 | 1,44 | 1,48 | 1,44 | 1,47 | 1,80% | - |
| 02.01.2026 | 1,42 | 1,45 | 1,42 | 1,45 | 1,47% | - |
| 30.12.2025 | 1,44 | 1,46 | 1,42 | 1,42 | -1,79% | - |
| 29.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,07% | - |
| 23.12.2025 | 1,49 | 1,49 | 1,44 | 1,45 | 1,76% | - |
| 22.12.2025 | 1,43 | 1,48 | 1,41 | 1,42 | -4,11% | - |
| 19.12.2025 | 1,47 | 1,49 | 1,45 | 1,49 | 1,16% | - |
| 18.12.2025 | 1,47 | 1,48 | 1,47 | 1,47 | -0,07% | - |
| 17.12.2025 | 1,47 | 1,48 | 1,46 | 1,47 | -2,20% | - |
| 16.12.2025 | 1,50 | 1,56 | 1,50 | 1,50 | 0,00% | - |
| 15.12.2025 | 1,50 | 1,53 | 1,48 | 1,50 | -3,35% | - |
| 11.12.2025 | 1,56 | 1,60 | 1,55 | 1,55 | -3,96% | - |
| 09.12.2025 | 1,64 | 1,67 | 1,62 | 1,62 | -1,94% | - |
| 05.12.2025 | 1,69 | 1,70 | 1,65 | 1,65 | -2,31% | - |
| 03.12.2025 | 1,64 | 1,75 | 1,60 | 1,69 | 3,49% | - |
| 02.12.2025 | 1,66 | 1,66 | 1,63 | 1,63 | 0,18% | 4,00 |
| 01.12.2025 | 1,69 | 1,72 | 1,63 | 1,63 | -2,16% | - |
| 28.11.2025 | 1,56 | 1,72 | 1,56 | 1,67 | 6,94% | - |
| 27.11.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |