1,863$
0,68%
Echtzeit-Aktienkurs Diana Shipping Inc.
Bid:
Ask:
Aktienkurse zur Diana Shipping Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.12.2024 | 1,85 | 1,87 | 1,85 | 1,85 | 0,00% | 681.340,00 |
| 12.12.2024 | 1,83 | 1,88 | 1,82 | 1,85 | 0,54% | 903.797,00 |
| 11.12.2024 | 1,87 | 1,87 | 1,79 | 1,84 | -1,60% | 1.785.109,00 |
| 10.12.2024 | 1,89 | 1,89 | 1,87 | 1,87 | -1,06% | 361.941,00 |
| 09.12.2024 | 1,89 | 1,90 | 1,86 | 1,89 | 1,61% | 555.350,00 |
| 06.12.2024 | 1,91 | 1,92 | 1,86 | 1,86 | -3,12% | 901.570,00 |
| 05.12.2024 | 1,92 | 1,93 | 1,90 | 1,92 | 0,52% | 563.309,00 |
| 04.12.2024 | 1,93 | 1,93 | 1,90 | 1,91 | -1,55% | 849.872,00 |
| 03.12.2024 | 1,92 | 1,96 | 1,90 | 1,94 | 1,57% | 758.363,00 |
| 02.12.2024 | 1,84 | 1,95 | 1,80 | 1,91 | 7,30% | 2.097.525,00 |
| 29.11.2024 | 1,75 | 1,82 | 1,73 | 1,78 | 2,30% | 959.948,00 |
| 27.11.2024 | 1,81 | 1,81 | 1,73 | 1,74 | -3,87% | 1.379.874,00 |
| 26.11.2024 | 1,85 | 1,90 | 1,80 | 1,81 | -4,74% | 1.676.187,00 |
| 25.11.2024 | 1,85 | 2,01 | 1,79 | 1,90 | -11,21% | 6.235.272,00 |
| 22.11.2024 | 2,10 | 2,15 | 2,09 | 2,14 | 1,90% | 435.006,00 |
| 21.11.2024 | 2,15 | 2,15 | 2,07 | 2,10 | -3,23% | 792.697,00 |
| 20.11.2024 | 2,16 | 2,17 | 2,14 | 2,17 | 0,00% | 341.023,00 |
| 19.11.2024 | 2,19 | 2,19 | 2,14 | 2,17 | -0,46% | 549.918,00 |
| 18.11.2024 | 2,20 | 2,20 | 2,17 | 2,18 | -0,46% | 454.751,00 |
| 15.11.2024 | 2,20 | 2,20 | 2,18 | 2,19 | -0,45% | 269.170,00 |
| 14.11.2024 | 2,21 | 2,22 | 2,19 | 2,20 | 0,46% | 253.590,00 |
| 13.11.2024 | 2,23 | 2,24 | 2,19 | 2,19 | -2,23% | 350.809,00 |
| 12.11.2024 | 2,25 | 2,26 | 2,21 | 2,24 | 1,36% | 1.130.353,00 |
| 11.11.2024 | 2,23 | 2,24 | 2,21 | 2,21 | -0,45% | 322.384,00 |
| 08.11.2024 | 2,28 | 2,30 | 2,21 | 2,22 | -3,06% | 355.346,00 |
| 07.11.2024 | 2,27 | 2,30 | 2,25 | 2,29 | 0,88% | 337.908,00 |
| 06.11.2024 | 2,24 | 2,27 | 2,20 | 2,27 | 1,34% | 642.015,00 |
| 05.11.2024 | 2,23 | 2,25 | 2,21 | 2,24 | 0,45% | 321.185,00 |
| 04.11.2024 | 2,23 | 2,26 | 2,20 | 2,23 | 0,90% | 719.026,00 |
| 01.11.2024 | 2,28 | 2,30 | 2,20 | 2,21 | -3,91% | 473.435,00 |
| 31.10.2024 | 2,22 | 2,30 | 2,18 | 2,30 | 5,50% | 564.538,00 |
| 30.10.2024 | 2,23 | 2,24 | 2,17 | 2,18 | -2,24% | 1.400.534,00 |
| 29.10.2024 | 2,24 | 2,26 | 2,21 | 2,23 | -0,45% | 241.919,00 |
| 28.10.2024 | 2,28 | 2,29 | 2,23 | 2,24 | -1,32% | 227.557,00 |
| 25.10.2024 | 2,30 | 2,33 | 2,27 | 2,27 | -1,30% | 204.818,00 |
| 24.10.2024 | 2,24 | 2,31 | 2,20 | 2,30 | 3,14% | 463.856,00 |
| 23.10.2024 | 2,30 | 2,31 | 2,16 | 2,23 | -3,46% | 1.459.207,00 |
| 22.10.2024 | 2,33 | 2,34 | 2,31 | 2,31 | -1,28% | 208.491,00 |
| 21.10.2024 | 2,39 | 2,40 | 2,32 | 2,34 | -2,09% | 307.202,00 |
| 18.10.2024 | 2,38 | 2,39 | 2,35 | 2,39 | 0,84% | 234.725,00 |
| 17.10.2024 | 2,38 | 2,40 | 2,36 | 2,37 | -0,42% | 179.436,00 |
| 16.10.2024 | 2,40 | 2,42 | 2,36 | 2,38 | -1,24% | 416.981,00 |
| 15.10.2024 | 2,38 | 2,42 | 2,35 | 2,41 | 1,26% | 1.232.573,00 |
| 14.10.2024 | 2,41 | 2,44 | 2,38 | 2,38 | -1,65% | 206.487,00 |
| 11.10.2024 | 2,44 | 2,46 | 2,41 | 2,42 | -0,41% | 210.501,00 |
| 10.10.2024 | 2,43 | 2,50 | 2,42 | 2,43 | 0,41% | 550.142,00 |
| 09.10.2024 | 2,49 | 2,49 | 2,40 | 2,42 | -2,81% | 330.183,00 |
| 08.10.2024 | 2,46 | 2,51 | 2,42 | 2,49 | 0,00% | 614.623,00 |
| 07.10.2024 | 2,48 | 2,53 | 2,47 | 2,49 | 0,81% | 457.872,00 |
| 04.10.2024 | 2,45 | 2,48 | 2,43 | 2,47 | 2,49% | 357.539,00 |
| 03.10.2024 | 2,55 | 2,55 | 2,40 | 2,41 | -5,12% | 717.556,00 |
| 02.10.2024 | 2,53 | 2,54 | 2,50 | 2,54 | 0,79% | 273.617,00 |
| 01.10.2024 | 2,57 | 2,58 | 2,51 | 2,52 | -1,95% | 327.559,00 |
| 30.09.2024 | 2,55 | 2,58 | 2,51 | 2,57 | 1,58% | 264.383,00 |
| 27.09.2024 | 2,54 | 2,56 | 2,51 | 2,53 | -0,78% | 314.266,00 |
| 26.09.2024 | 2,49 | 2,56 | 2,48 | 2,55 | 2,82% | 524.642,00 |
| 25.09.2024 | 2,52 | 2,53 | 2,47 | 2,48 | -1,98% | 374.101,00 |
| 24.09.2024 | 2,46 | 2,53 | 2,45 | 2,53 | 3,69% | 428.771,00 |
| 23.09.2024 | 2,40 | 2,45 | 2,40 | 2,44 | 2,52% | 248.037,00 |
| 20.09.2024 | 2,41 | 2,44 | 2,38 | 2,38 | -2,46% | 272.156,00 |
| 19.09.2024 | 2,40 | 2,45 | 2,39 | 2,44 | 2,09% | 302.853,00 |
| 18.09.2024 | 2,37 | 2,40 | 2,34 | 2,39 | 0,84% | 230.668,00 |
| 17.09.2024 | 2,35 | 2,40 | 2,35 | 2,37 | 0,85% | 285.215,00 |
| 16.09.2024 | 2,35 | 2,38 | 2,34 | 2,35 | 0,00% | 240.057,00 |
| 13.09.2024 | 2,39 | 2,39 | 2,34 | 2,35 | -0,84% | 241.000,00 |
| 12.09.2024 | 2,35 | 2,39 | 2,34 | 2,37 | 1,72% | 301.608,00 |
| 11.09.2024 | 2,24 | 2,34 | 2,24 | 2,33 | 5,91% | 556.681,00 |
| 10.09.2024 | 2,25 | 2,26 | 2,14 | 2,20 | -2,22% | 760.563,00 |
| 09.09.2024 | 2,30 | 2,30 | 2,24 | 2,25 | -2,60% | 1.050.432,00 |
| 06.09.2024 | 2,39 | 2,40 | 2,29 | 2,31 | -3,35% | 1.008.007,00 |
| 05.09.2024 | 2,44 | 2,45 | 2,38 | 2,39 | -2,45% | 511.680,00 |
| 04.09.2024 | 2,47 | 2,49 | 2,43 | 2,45 | -0,41% | 559.858,00 |
| 03.09.2024 | 2,51 | 2,54 | 2,45 | 2,46 | -1,60% | 1.467.992,00 |
| 30.08.2024 | 2,45 | 2,51 | 2,45 | 2,50 | 2,46% | 429.729,00 |
| 29.08.2024 | 2,45 | 2,45 | 2,42 | 2,44 | 0,41% | 279.495,00 |
| 28.08.2024 | 2,43 | 2,44 | 2,42 | 2,43 | -0,82% | 147.358,00 |
| 27.08.2024 | 2,46 | 2,47 | 2,45 | 2,45 | -1,21% | 192.230,00 |
| 26.08.2024 | 2,42 | 2,48 | 2,42 | 2,48 | 3,33% | 281.088,00 |
| 23.08.2024 | 2,42 | 2,43 | 2,40 | 2,40 | -0,41% | 499.036,00 |
| 22.08.2024 | 2,45 | 2,46 | 2,41 | 2,41 | -1,63% | 378.589,00 |
| 21.08.2024 | 2,50 | 2,52 | 2,45 | 2,45 | -1,21% | 455.754,00 |
| 20.08.2024 | 2,50 | 2,50 | 2,47 | 2,48 | 0,00% | 229.762,00 |
| 19.08.2024 | 2,47 | 2,52 | 2,47 | 2,48 | 0,40% | 243.361,00 |
| 16.08.2024 | 2,46 | 2,48 | 2,45 | 2,47 | 0,41% | 226.464,00 |
| 15.08.2024 | 2,47 | 2,48 | 2,42 | 2,46 | -3,91% | 481.517,00 |
| 14.08.2024 | 2,63 | 2,63 | 2,55 | 2,56 | -1,54% | 594.426,00 |
| 13.08.2024 | 2,57 | 2,61 | 2,57 | 2,60 | 0,78% | 467.075,00 |
| 12.08.2024 | 2,49 | 2,61 | 2,49 | 2,58 | 4,03% | 901.085,00 |
| 09.08.2024 | 2,51 | 2,52 | 2,45 | 2,48 | -0,40% | 443.774,00 |
| 08.08.2024 | 2,57 | 2,59 | 2,47 | 2,49 | -3,11% | 722.326,00 |
| 07.08.2024 | 2,49 | 2,61 | 2,49 | 2,57 | 5,33% | 1.457.526,00 |
| 06.08.2024 | 2,43 | 2,45 | 2,37 | 2,44 | 3,39% | 855.456,00 |
| 05.08.2024 | 2,39 | 2,41 | 2,35 | 2,36 | -4,07% | 851.466,00 |
| 02.08.2024 | 2,50 | 2,51 | 2,43 | 2,46 | -2,38% | 1.283.160,00 |
| 01.08.2024 | 2,55 | 2,57 | 2,49 | 2,52 | -0,79% | 996.483,00 |