1,394$
0,29%
Echtzeit-Aktienkurs Diana Shipping Inc.
Bid:
Ask:
Aktienkurse zur Diana Shipping Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,39 | 1,42 | 1,38 | 1,39 | 0,00% | 99.794,00 |
| 08.05.2025 | 1,42 | 1,43 | 1,38 | 1,39 | -2,11% | 398.096,00 |
| 07.05.2025 | 1,42 | 1,46 | 1,41 | 1,42 | -0,70% | 134.378,00 |
| 06.05.2025 | 1,47 | 1,48 | 1,43 | 1,43 | -3,38% | 202.077,00 |
| 05.05.2025 | 1,47 | 1,50 | 1,47 | 1,48 | 0,68% | 126.326,00 |
| 02.05.2025 | 1,48 | 1,50 | 1,47 | 1,47 | 0,00% | 108.125,00 |
| 01.05.2025 | 1,49 | 1,50 | 1,46 | 1,47 | 0,68% | 143.625,00 |
| 30.04.2025 | 1,46 | 1,50 | 1,46 | 1,46 | 0,00% | 104.762,00 |
| 29.04.2025 | 1,48 | 1,50 | 1,45 | 1,46 | 0,00% | 152.839,00 |
| 28.04.2025 | 1,48 | 1,49 | 1,46 | 1,46 | -0,68% | 96.833,00 |
| 25.04.2025 | 1,49 | 1,52 | 1,46 | 1,47 | -1,34% | 203.040,00 |
| 24.04.2025 | 1,47 | 1,49 | 1,45 | 1,49 | 2,05% | 135.721,00 |
| 23.04.2025 | 1,47 | 1,50 | 1,45 | 1,46 | 0,00% | 309.028,00 |
| 22.04.2025 | 1,44 | 1,46 | 1,40 | 1,46 | 2,82% | 341.448,00 |
| 21.04.2025 | 1,50 | 1,52 | 1,42 | 1,42 | -4,70% | 161.835,00 |
| 17.04.2025 | 1,42 | 1,49 | 1,42 | 1,49 | 6,43% | 220.154,00 |
| 16.04.2025 | 1,44 | 1,45 | 1,39 | 1,40 | -2,10% | 115.386,00 |
| 15.04.2025 | 1,43 | 1,44 | 1,42 | 1,43 | -0,69% | 135.260,00 |
| 14.04.2025 | 1,43 | 1,46 | 1,41 | 1,44 | 0,70% | 112.315,00 |
| 11.04.2025 | 1,43 | 1,45 | 1,40 | 1,43 | 4,38% | 207.802,00 |
| 10.04.2025 | 1,40 | 1,43 | 1,35 | 1,37 | -2,14% | 203.552,00 |
| 09.04.2025 | 1,32 | 1,42 | 1,30 | 1,40 | 6,06% | 411.050,00 |
| 08.04.2025 | 1,38 | 1,40 | 1,31 | 1,32 | -2,94% | 361.196,00 |
| 07.04.2025 | 1,33 | 1,39 | 1,27 | 1,36 | 0,74% | 435.708,00 |
| 04.04.2025 | 1,46 | 1,48 | 1,33 | 1,35 | -10,00% | 782.810,00 |
| 03.04.2025 | 1,57 | 1,57 | 1,49 | 1,50 | -6,83% | 548.175,00 |
| 02.04.2025 | 1,60 | 1,62 | 1,58 | 1,61 | 0,63% | 142.285,00 |
| 01.04.2025 | 1,56 | 1,61 | 1,56 | 1,60 | 2,56% | 410.050,00 |
| 31.03.2025 | 1,62 | 1,63 | 1,56 | 1,56 | -4,29% | 631.401,00 |
| 28.03.2025 | 1,65 | 1,66 | 1,62 | 1,63 | -1,21% | 304.035,00 |
| 27.03.2025 | 1,68 | 1,68 | 1,65 | 1,65 | -2,94% | 451.500,00 |
| 26.03.2025 | 1,71 | 1,72 | 1,67 | 1,70 | 0,00% | 293.092,00 |
| 25.03.2025 | 1,72 | 1,74 | 1,69 | 1,70 | -1,16% | 246.936,00 |
| 24.03.2025 | 1,80 | 1,80 | 1,71 | 1,72 | -0,58% | 317.960,00 |
| 21.03.2025 | 1,76 | 1,78 | 1,72 | 1,73 | -2,81% | 527.335,00 |
| 20.03.2025 | 1,76 | 1,81 | 1,76 | 1,78 | -1,11% | 338.671,00 |
| 19.03.2025 | 1,80 | 1,83 | 1,79 | 1,80 | 0,00% | 194.316,00 |
| 18.03.2025 | 1,80 | 1,82 | 1,78 | 1,80 | -0,55% | 306.825,00 |
| 17.03.2025 | 1,83 | 1,84 | 1,80 | 1,81 | -1,09% | 144.670,00 |
| 14.03.2025 | 1,78 | 1,84 | 1,76 | 1,83 | 2,23% | 212.840,00 |
| 13.03.2025 | 1,78 | 1,81 | 1,77 | 1,79 | 1,13% | 200.777,00 |
| 12.03.2025 | 1,72 | 1,79 | 1,72 | 1,77 | 1,14% | 312.201,00 |
| 11.03.2025 | 1,77 | 1,78 | 1,72 | 1,75 | -1,13% | 241.298,00 |
| 10.03.2025 | 1,79 | 1,81 | 1,76 | 1,77 | -2,21% | 210.156,00 |
| 07.03.2025 | 1,79 | 1,83 | 1,78 | 1,81 | 1,12% | 166.473,00 |
| 06.03.2025 | 1,75 | 1,81 | 1,75 | 1,79 | 0,56% | 213.221,00 |
| 05.03.2025 | 1,75 | 1,79 | 1,75 | 1,78 | 0,56% | 173.742,00 |
| 04.03.2025 | 1,76 | 1,79 | 1,73 | 1,77 | -1,67% | 399.366,00 |
| 03.03.2025 | 1,85 | 1,88 | 1,79 | 1,80 | -3,23% | 259.974,00 |
| 28.02.2025 | 1,84 | 1,92 | 1,83 | 1,86 | -0,53% | 217.261,00 |
| 27.02.2025 | 1,86 | 1,93 | 1,84 | 1,87 | -0,53% | 377.144,00 |
| 26.02.2025 | 1,86 | 1,89 | 1,84 | 1,88 | 2,17% | 220.052,00 |
| 25.02.2025 | 1,82 | 1,89 | 1,81 | 1,84 | 2,22% | 271.464,00 |
| 24.02.2025 | 1,85 | 1,85 | 1,76 | 1,80 | -1,10% | 676.290,00 |
| 21.02.2025 | 1,86 | 1,87 | 1,82 | 1,82 | -1,62% | 282.101,00 |
| 20.02.2025 | 1,85 | 1,86 | 1,80 | 1,85 | 1,09% | 364.942,00 |
| 19.02.2025 | 1,92 | 1,94 | 1,82 | 1,83 | -4,19% | 557.963,00 |
| 18.02.2025 | 1,84 | 1,91 | 1,84 | 1,91 | 3,44% | 474.216,00 |
| 17.02.2025 | 1,84 | 1,85 | 1,84 | 1,85 | 0,90% | - |
| 14.02.2025 | 1,90 | 1,92 | 1,83 | 1,83 | -4,69% | 362.991,00 |
| 13.02.2025 | 1,95 | 1,97 | 1,91 | 1,92 | -1,03% | 379.167,00 |
| 12.02.2025 | 1,87 | 1,99 | 1,87 | 1,94 | 3,19% | 400.414,00 |
| 11.02.2025 | 1,86 | 1,88 | 1,85 | 1,88 | 1,08% | 146.597,00 |
| 10.02.2025 | 1,85 | 1,87 | 1,84 | 1,86 | 0,54% | 335.002,00 |
| 07.02.2025 | 1,83 | 1,85 | 1,83 | 1,85 | 1,65% | 159.192,00 |
| 06.02.2025 | 1,85 | 1,85 | 1,81 | 1,82 | -0,55% | 178.906,00 |
| 05.02.2025 | 1,83 | 1,85 | 1,82 | 1,83 | 0,55% | 113.280,00 |
| 04.02.2025 | 1,81 | 1,85 | 1,81 | 1,82 | 1,11% | 164.680,00 |
| 03.02.2025 | 1,80 | 1,82 | 1,78 | 1,80 | -1,10% | 255.814,00 |
| 31.01.2025 | 1,84 | 1,85 | 1,82 | 1,82 | -1,09% | 228.357,00 |
| 30.01.2025 | 1,84 | 1,85 | 1,82 | 1,84 | -0,54% | 207.695,00 |
| 29.01.2025 | 1,80 | 1,85 | 1,79 | 1,85 | 2,78% | 152.924,00 |
| 28.01.2025 | 1,79 | 1,86 | 1,78 | 1,80 | 0,56% | 366.084,00 |
| 27.01.2025 | 1,78 | 1,79 | 1,77 | 1,79 | 0,56% | 226.323,00 |
| 24.01.2025 | 1,79 | 1,79 | 1,77 | 1,78 | 0,00% | 166.208,00 |
| 23.01.2025 | 1,77 | 1,79 | 1,76 | 1,78 | 0,00% | 224.425,00 |
| 22.01.2025 | 1,81 | 1,81 | 1,78 | 1,78 | -1,66% | 203.161,00 |
| 21.01.2025 | 1,85 | 1,87 | 1,79 | 1,81 | -2,16% | 301.396,00 |
| 17.01.2025 | 1,83 | 1,87 | 1,83 | 1,85 | 1,09% | 264.440,00 |
| 16.01.2025 | 1,86 | 1,86 | 1,80 | 1,83 | -2,14% | 378.326,00 |
| 15.01.2025 | 1,88 | 1,89 | 1,85 | 1,87 | 1,08% | 202.960,00 |
| 14.01.2025 | 1,87 | 1,87 | 1,84 | 1,85 | -0,54% | 392.484,00 |
| 13.01.2025 | 1,92 | 1,92 | 1,85 | 1,86 | -2,11% | 510.408,00 |
| 10.01.2025 | 1,90 | 1,91 | 1,86 | 1,90 | 2,15% | 569.309,00 |
| 08.01.2025 | 1,89 | 1,89 | 1,85 | 1,86 | -1,59% | 372.046,00 |
| 07.01.2025 | 1,93 | 1,97 | 1,88 | 1,89 | 1,61% | 1.041.555,00 |
| 06.01.2025 | 1,95 | 1,95 | 1,86 | 1,86 | -4,62% | 256.980,00 |
| 03.01.2025 | 2,00 | 2,00 | 1,91 | 1,95 | -0,51% | 347.357,00 |
| 02.01.2025 | 1,97 | 2,00 | 1,94 | 1,96 | 0,00% | 375.877,00 |
| 31.12.2024 | 1,84 | 1,97 | 1,83 | 1,96 | 5,38% | 752.130,00 |
| 30.12.2024 | 1,85 | 1,87 | 1,84 | 1,86 | -0,53% | 521.371,00 |
| 27.12.2024 | 1,89 | 1,90 | 1,84 | 1,87 | -0,53% | 587.994,00 |
| 26.12.2024 | 1,88 | 1,90 | 1,86 | 1,88 | 0,00% | 578.711,00 |
| 24.12.2024 | 1,90 | 1,91 | 1,87 | 1,88 | -1,57% | 207.942,00 |
| 23.12.2024 | 1,84 | 1,93 | 1,83 | 1,91 | 3,24% | 728.392,00 |
| 20.12.2024 | 1,85 | 1,88 | 1,84 | 1,85 | 0,00% | 787.550,00 |
| 19.12.2024 | 1,89 | 1,91 | 1,84 | 1,85 | -1,60% | 527.553,00 |
| 18.12.2024 | 1,84 | 1,94 | 1,83 | 1,88 | 2,17% | 771.084,00 |
| 17.12.2024 | 1,86 | 1,86 | 1,82 | 1,84 | -0,54% | 535.796,00 |
| 16.12.2024 | 1,84 | 1,86 | 1,83 | 1,85 | 0,00% | 837.482,00 |