1,680$
-1,18%
Echtzeit-Aktienkurs Diana Shipping
Bid:
Ask:
Aktienkurse zur Diana Shipping Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2025 | 1,73 | 1,73 | 1,66 | 1,68 | -1,18% | 193.123,00 |
| 07.10.2025 | 1,77 | 1,78 | 1,69 | 1,70 | -3,95% | 221.258,00 |
| 06.10.2025 | 1,72 | 1,82 | 1,72 | 1,77 | 5,36% | 393.579,00 |
| 02.10.2025 | 1,72 | 1,72 | 1,68 | 1,68 | -1,75% | 237.443,00 |
| 01.10.2025 | 1,69 | 1,72 | 1,67 | 1,71 | 1,79% | 213.023,00 |
| 30.09.2025 | 1,76 | 1,76 | 1,64 | 1,68 | -4,00% | 466.852,00 |
| 29.09.2025 | 1,78 | 1,79 | 1,72 | 1,75 | -1,13% | 402.705,00 |
| 26.09.2025 | 1,80 | 1,85 | 1,76 | 1,77 | -1,67% | 365.607,00 |
| 25.09.2025 | 1,87 | 1,87 | 1,78 | 1,80 | -3,74% | 373.124,00 |
| 24.09.2025 | 1,86 | 1,90 | 1,82 | 1,87 | 0,54% | 412.129,00 |
| 23.09.2025 | 1,84 | 1,92 | 1,83 | 1,86 | 2,20% | 194.707,00 |
| 22.09.2025 | 1,85 | 1,85 | 1,81 | 1,82 | -1,62% | 287.973,00 |
| 19.09.2025 | 1,91 | 1,93 | 1,84 | 1,85 | -2,63% | 411.709,00 |
| 18.09.2025 | 1,92 | 1,93 | 1,88 | 1,90 | -0,52% | 197.736,00 |
| 17.09.2025 | 1,89 | 1,94 | 1,88 | 1,91 | 1,06% | 182.334,00 |
| 16.09.2025 | 1,95 | 1,98 | 1,87 | 1,89 | -3,08% | 481.301,00 |
| 15.09.2025 | 1,92 | 1,98 | 1,90 | 1,95 | 0,52% | 355.077,00 |
| 12.09.2025 | 1,84 | 1,98 | 1,80 | 1,94 | 3,74% | 525.257,00 |
| 11.09.2025 | 1,83 | 1,92 | 1,83 | 1,87 | 1,08% | 230.651,00 |
| 10.09.2025 | 1,95 | 1,97 | 1,84 | 1,85 | -6,09% | 410.565,00 |
| 09.09.2025 | 1,80 | 1,98 | 1,80 | 1,97 | 10,06% | 1.145.977,00 |
| 08.09.2025 | 1,68 | 1,80 | 1,68 | 1,79 | 7,19% | 908.745,00 |
| 05.09.2025 | 1,63 | 1,68 | 1,63 | 1,67 | 1,83% | 270.286,00 |
| 04.09.2025 | 1,63 | 1,66 | 1,63 | 1,64 | 0,00% | 194.233,00 |
| 03.09.2025 | 1,64 | 1,65 | 1,62 | 1,64 | 0,61% | 190.608,00 |
| 02.09.2025 | 1,66 | 1,66 | 1,62 | 1,63 | -0,61% | 187.252,00 |
| 29.08.2025 | 1,65 | 1,67 | 1,63 | 1,64 | -0,61% | 311.528,00 |
| 28.08.2025 | 1,65 | 1,65 | 1,63 | 1,65 | 0,61% | 205.446,00 |
| 27.08.2025 | 1,66 | 1,67 | 1,64 | 1,64 | -1,20% | 217.850,00 |
| 26.08.2025 | 1,67 | 1,67 | 1,63 | 1,66 | 1,22% | 187.300,00 |
| 25.08.2025 | 1,62 | 1,70 | 1,60 | 1,64 | 1,86% | 934.392,00 |
| 22.08.2025 | 1,62 | 1,65 | 1,60 | 1,61 | -0,62% | 327.212,00 |
| 21.08.2025 | 1,55 | 1,62 | 1,54 | 1,62 | 3,85% | 383.869,00 |
| 20.08.2025 | 1,59 | 1,59 | 1,55 | 1,56 | 0,65% | 333.622,00 |
| 19.08.2025 | 1,64 | 1,64 | 1,55 | 1,55 | -4,91% | 476.892,00 |
| 18.08.2025 | 1,55 | 1,69 | 1,55 | 1,63 | 5,16% | 1.011.845,00 |
| 15.08.2025 | 1,56 | 1,58 | 1,53 | 1,55 | -1,27% | 218.590,00 |
| 14.08.2025 | 1,56 | 1,59 | 1,55 | 1,57 | 0,00% | 145.566,00 |
| 13.08.2025 | 1,55 | 1,59 | 1,54 | 1,57 | 0,64% | 319.047,00 |
| 12.08.2025 | 1,54 | 1,60 | 1,54 | 1,56 | 0,65% | 365.247,00 |
| 11.08.2025 | 1,54 | 1,56 | 1,51 | 1,55 | -0,64% | 362.228,00 |
| 08.08.2025 | 1,53 | 1,57 | 1,53 | 1,56 | 1,30% | 133.960,00 |
| 07.08.2025 | 1,55 | 1,57 | 1,53 | 1,54 | -1,28% | 267.090,00 |
| 06.08.2025 | 1,57 | 1,58 | 1,55 | 1,56 | 1,30% | 123.495,00 |
| 05.08.2025 | 1,53 | 1,56 | 1,52 | 1,54 | 1,99% | 150.422,00 |
| 04.08.2025 | 1,48 | 1,53 | 1,46 | 1,51 | 1,34% | 173.293,00 |
| 01.08.2025 | 1,53 | 1,55 | 1,48 | 1,49 | -2,61% | 183.138,00 |
| 31.07.2025 | 1,55 | 1,55 | 1,50 | 1,53 | 0,00% | 215.290,00 |
| 30.07.2025 | 1,60 | 1,61 | 1,52 | 1,53 | -4,38% | 321.064,00 |
| 29.07.2025 | 1,62 | 1,63 | 1,60 | 1,60 | -1,23% | 240.884,00 |
| 28.07.2025 | 1,67 | 1,67 | 1,61 | 1,62 | -0,61% | 194.906,00 |
| 25.07.2025 | 1,66 | 1,67 | 1,61 | 1,63 | -1,81% | 301.636,00 |
| 24.07.2025 | 1,67 | 1,68 | 1,64 | 1,66 | -0,60% | 250.725,00 |
| 23.07.2025 | 1,62 | 1,67 | 1,62 | 1,67 | 5,03% | 445.671,00 |
| 22.07.2025 | 1,58 | 1,62 | 1,55 | 1,59 | 1,27% | 295.472,00 |
| 21.07.2025 | 1,60 | 1,61 | 1,56 | 1,57 | -1,88% | 227.038,00 |
| 18.07.2025 | 1,64 | 1,65 | 1,59 | 1,60 | -3,03% | 316.867,00 |
| 17.07.2025 | 1,56 | 1,66 | 1,55 | 1,65 | 4,43% | 231.887,00 |
| 16.07.2025 | 1,64 | 1,64 | 1,57 | 1,58 | -0,63% | 182.006,00 |
| 15.07.2025 | 1,63 | 1,65 | 1,57 | 1,59 | -3,05% | 322.921,00 |
| 14.07.2025 | 1,64 | 1,68 | 1,61 | 1,64 | 1,23% | 273.967,00 |
| 11.07.2025 | 1,57 | 1,64 | 1,57 | 1,62 | 2,53% | 448.081,00 |
| 10.07.2025 | 1,53 | 1,58 | 1,50 | 1,58 | 4,64% | 360.691,00 |
| 09.07.2025 | 1,52 | 1,53 | 1,50 | 1,51 | -1,31% | 103.854,00 |
| 08.07.2025 | 1,51 | 1,54 | 1,49 | 1,53 | 2,00% | 320.817,00 |
| 07.07.2025 | 1,51 | 1,53 | 1,48 | 1,50 | -1,32% | 286.400,00 |
| 03.07.2025 | 1,51 | 1,53 | 1,50 | 1,52 | 0,00% | 125.964,00 |
| 02.07.2025 | 1,47 | 1,52 | 1,47 | 1,52 | 3,40% | 280.855,00 |
| 01.07.2025 | 1,46 | 1,51 | 1,46 | 1,47 | 0,68% | 206.755,00 |
| 30.06.2025 | 1,51 | 1,52 | 1,46 | 1,46 | -3,31% | 325.993,00 |
| 27.06.2025 | 1,57 | 1,59 | 1,51 | 1,51 | -4,43% | 118.410,00 |
| 26.06.2025 | 1,59 | 1,59 | 1,56 | 1,58 | -0,63% | 156.168,00 |
| 25.06.2025 | 1,60 | 1,61 | 1,58 | 1,59 | -0,62% | 197.084,00 |
| 24.06.2025 | 1,60 | 1,64 | 1,59 | 1,60 | 0,63% | 358.958,00 |
| 23.06.2025 | 1,57 | 1,62 | 1,56 | 1,59 | 1,27% | 366.343,00 |
| 20.06.2025 | 1,64 | 1,65 | 1,56 | 1,57 | -5,42% | 470.276,00 |
| 18.06.2025 | 1,67 | 1,68 | 1,65 | 1,66 | -1,19% | 318.724,00 |
| 17.06.2025 | 1,60 | 1,69 | 1,58 | 1,68 | 2,44% | 215.425,00 |
| 16.06.2025 | 1,72 | 1,72 | 1,63 | 1,64 | -2,38% | 280.579,00 |
| 13.06.2025 | 1,60 | 1,69 | 1,60 | 1,68 | 4,35% | 320.701,00 |
| 12.06.2025 | 1,62 | 1,63 | 1,60 | 1,61 | 0,00% | 277.629,00 |
| 11.06.2025 | 1,59 | 1,61 | 1,56 | 1,61 | 2,55% | 236.260,00 |
| 10.06.2025 | 1,55 | 1,57 | 1,53 | 1,57 | 2,61% | 196.600,00 |
| 09.06.2025 | 1,55 | 1,57 | 1,53 | 1,53 | -1,29% | 255.660,00 |
| 06.06.2025 | 1,57 | 1,61 | 1,54 | 1,55 | -1,27% | 280.064,00 |
| 05.06.2025 | 1,61 | 1,61 | 1,56 | 1,57 | -0,63% | 258.018,00 |
| 04.06.2025 | 1,59 | 1,63 | 1,57 | 1,58 | 0,00% | 251.838,00 |
| 03.06.2025 | 1,59 | 1,63 | 1,56 | 1,58 | -1,86% | 356.331,00 |
| 02.06.2025 | 1,53 | 1,63 | 1,53 | 1,61 | 5,92% | 598.287,00 |
| 30.05.2025 | 1,44 | 1,54 | 1,42 | 1,52 | 4,83% | 623.167,00 |
| 29.05.2025 | 1,44 | 1,52 | 1,42 | 1,45 | 5,07% | 529.643,00 |
| 28.05.2025 | 1,47 | 1,47 | 1,38 | 1,38 | -6,12% | 201.197,00 |
| 27.05.2025 | 1,46 | 1,47 | 1,44 | 1,47 | 2,80% | 164.488,00 |
| 23.05.2025 | 1,50 | 1,51 | 1,42 | 1,43 | -4,67% | 350.215,00 |
| 22.05.2025 | 1,52 | 1,53 | 1,50 | 1,50 | -2,60% | 148.523,00 |
| 21.05.2025 | 1,54 | 1,55 | 1,52 | 1,54 | -0,65% | 162.220,00 |
| 20.05.2025 | 1,56 | 1,57 | 1,54 | 1,55 | -0,64% | 119.588,00 |
| 19.05.2025 | 1,52 | 1,57 | 1,50 | 1,56 | 2,63% | 190.084,00 |
| 16.05.2025 | 1,56 | 1,59 | 1,52 | 1,52 | -1,94% | 183.290,00 |
| 15.05.2025 | 1,53 | 1,56 | 1,51 | 1,55 | 1,97% | 229.076,00 |