2,155€
1,41%
Echtzeit-Aktienkurs Diana Shipping
Bid:
Ask:
Aktienkurse zur Diana Shipping Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 2,14 | 2,17 | 2,10 | 2,15 | 0,23% | - |
| 13.08.2026 | 2,07 | 2,17 | 2,06 | 2,15 | 3,72% | - |
| 12.08.2026 | 2,05 | 2,07 | 2,00 | 2,07 | 0,73% | - |
| 11.08.2026 | 2,13 | 2,20 | 2,04 | 2,05 | -0,58% | 211.500,00 |
| 10.08.2026 | 2,08 | 2,11 | 2,07 | 2,07 | -1,57% | - |
| 07.08.2026 | 2,18 | 2,23 | 2,07 | 2,10 | -4,11% | - |
| 06.08.2026 | 2,21 | 2,29 | 2,18 | 2,19 | -1,22% | 10.672,00 |
| 05.08.2026 | 2,17 | 2,25 | 2,17 | 2,22 | 2,55% | - |
| 04.08.2026 | 2,17 | 2,19 | 2,13 | 2,16 | -0,14% | - |
| 03.08.2026 | 2,12 | 2,19 | 2,08 | 2,16 | 3,34% | - |
| 31.07.2026 | 2,01 | 2,11 | 1,99 | 2,09 | 5,07% | - |
| 30.07.2026 | 1,87 | 2,00 | 1,86 | 1,99 | 7,33% | - |
| 29.07.2026 | 1,90 | 1,91 | 1,86 | 1,86 | -1,69% | - |
| 28.07.2026 | 1,94 | 1,95 | 1,89 | 1,89 | -1,77% | - |
| 27.07.2026 | 1,99 | 2,01 | 1,89 | 1,92 | -3,13% | - |
| 24.07.2026 | 1,95 | 2,05 | 1,94 | 1,98 | 1,80% | - |
| 23.07.2026 | 1,92 | 1,98 | 1,91 | 1,95 | 0,36% | - |
| 22.07.2026 | 1,94 | 1,96 | 1,92 | 1,94 | -0,10% | - |
| 21.07.2026 | 1,90 | 1,96 | 1,86 | 1,94 | 2,53% | - |
| 20.07.2026 | 1,79 | 1,90 | 1,79 | 1,90 | 5,74% | - |
| 17.07.2026 | 1,82 | 1,86 | 1,79 | 1,79 | -2,55% | - |
| 16.07.2026 | 1,84 | 1,87 | 1,83 | 1,84 | 0,44% | - |
| 15.07.2026 | 1,86 | 1,88 | 1,82 | 1,83 | -1,08% | - |
| 14.07.2026 | 1,87 | 1,89 | 1,85 | 1,85 | -1,33% | - |
| 13.07.2026 | 1,87 | 1,90 | 1,87 | 1,88 | -0,58% | - |
| 10.07.2026 | 1,86 | 1,89 | 1,85 | 1,89 | 1,56% | - |
| 09.07.2026 | 1,90 | 1,91 | 1,84 | 1,86 | -2,57% | - |
| 08.07.2026 | 1,89 | 1,93 | 1,88 | 1,91 | 1,49% | - |
| 07.07.2026 | 1,92 | 1,94 | 1,87 | 1,88 | -1,78% | - |
| 06.07.2026 | 1,84 | 1,96 | 1,81 | 1,91 | 3,40% | 23.078,00 |
| 03.07.2026 | 1,84 | 1,85 | 1,83 | 1,85 | 1,48% | - |
| 02.07.2026 | 1,82 | 1,89 | 1,80 | 1,82 | -0,98% | - |
| 01.07.2026 | 1,84 | 1,86 | 1,81 | 1,84 | 0,27% | - |
| 30.06.2026 | 1,77 | 1,84 | 1,76 | 1,84 | 3,73% | - |
| 29.06.2026 | 1,81 | 1,82 | 1,76 | 1,77 | -0,95% | - |
| 26.06.2026 | 1,79 | 1,82 | 1,77 | 1,79 | -0,17% | - |
| 25.06.2026 | 1,81 | 1,86 | 1,76 | 1,79 | -0,61% | - |
| 24.06.2026 | 1,89 | 1,91 | 1,80 | 1,80 | -4,45% | - |
| 23.06.2026 | 1,88 | 1,90 | 1,86 | 1,89 | 0,37% | - |
| 22.06.2026 | 1,83 | 1,89 | 1,82 | 1,88 | 4,39% | - |
| 19.06.2026 | 1,83 | 1,84 | 1,80 | 1,80 | -1,59% | - |
| 18.06.2026 | 1,89 | 1,91 | 1,81 | 1,83 | -3,38% | - |
| 17.06.2026 | 1,98 | 2,30 | 1,89 | 1,89 | -4,73% | - |
| 16.06.2026 | 2,06 | 2,08 | 1,99 | 1,99 | -3,31% | - |
| 15.06.2026 | 2,08 | 2,11 | 2,06 | 2,06 | -0,96% | - |
| 12.06.2026 | 2,07 | 2,10 | 2,05 | 2,08 | 0,34% | - |
| 11.06.2026 | 2,03 | 2,07 | 2,02 | 2,07 | 1,77% | - |
| 10.06.2026 | 2,01 | 2,09 | 2,00 | 2,03 | 0,74% | - |
| 09.06.2026 | 2,04 | 2,11 | 2,01 | 2,02 | -1,47% | - |
| 08.06.2026 | 2,02 | 2,09 | 2,01 | 2,05 | 0,59% | - |
| 05.06.2026 | 2,05 | 2,08 | 2,03 | 2,04 | -0,97% | - |
| 04.06.2026 | 2,02 | 2,07 | 2,01 | 2,06 | 0,59% | - |
| 03.06.2026 | 2,06 | 2,06 | 2,00 | 2,04 | -0,49% | - |
| 02.06.2026 | 2,09 | 2,13 | 1,98 | 2,05 | -2,00% | 2.000,00 |
| 01.06.2026 | 2,03 | 2,11 | 1,97 | 2,10 | 3,35% | - |
| 29.05.2026 | 2,12 | 2,15 | 2,03 | 2,03 | -4,61% | - |
| 28.05.2026 | 2,20 | 2,30 | 2,04 | 2,13 | -2,30% | - |
| 27.05.2026 | 2,43 | 2,49 | 2,15 | 2,18 | -7,25% | - |
| 26.05.2026 | 2,25 | 2,36 | 2,25 | 2,35 | 4,08% | - |
| 25.05.2026 | 2,25 | 2,26 | 2,25 | 2,25 | 0,36% | - |
| 22.05.2026 | 2,33 | 2,34 | 2,24 | 2,25 | -3,65% | - |
| 21.05.2026 | 2,30 | 2,37 | 2,27 | 2,33 | 0,43% | - |
| 20.05.2026 | 2,27 | 2,32 | 2,27 | 2,32 | 1,98% | - |
| 19.05.2026 | 2,30 | 2,32 | 2,26 | 2,28 | -2,49% | - |
| 18.05.2026 | 2,28 | 2,33 | 2,27 | 2,33 | 1,43% | - |
| 15.05.2026 | 2,36 | 2,37 | 2,25 | 2,30 | -2,95% | 143.500,00 |
| 14.05.2026 | 2,35 | 2,40 | 2,34 | 2,37 | 1,72% | - |
| 13.05.2026 | 2,44 | 2,47 | 2,33 | 2,33 | -5,97% | - |
| 12.05.2026 | 2,29 | 2,48 | 2,27 | 2,48 | 7,51% | 51.000,00 |
| 11.05.2026 | 2,29 | 2,32 | 2,26 | 2,31 | 0,30% | - |
| 08.05.2026 | 2,29 | 2,31 | 2,28 | 2,30 | 0,35% | - |
| 07.05.2026 | 2,29 | 2,32 | 2,27 | 2,29 | 1,10% | - |
| 06.05.2026 | 2,32 | 2,35 | 2,23 | 2,27 | -2,37% | 13.500,00 |
| 05.05.2026 | 2,22 | 2,33 | 2,19 | 2,32 | 4,74% | - |
| 04.05.2026 | 2,19 | 2,26 | 2,17 | 2,22 | 3,36% | - |
| 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% | - |