2,252$
1,00%
Echtzeit-Aktienkurs Diana Shipping Inc.
Bid:
Ask:
Aktienkurse zur Diana Shipping Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 2,26 | 2,26 | 2,21 | 2,25 | 1,09% | - |
| 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 |
| 31.07.2024 | 2,62 | 2,64 | 2,51 | 2,54 | -5,22% | 2.076.006,00 |
| 30.07.2024 | 2,70 | 2,72 | 2,66 | 2,68 | -0,37% | 370.758,00 |
| 29.07.2024 | 2,71 | 2,73 | 2,68 | 2,69 | 0,00% | 382.515,00 |
| 26.07.2024 | 2,69 | 2,70 | 2,64 | 2,69 | 0,37% | 806.164,00 |
| 25.07.2024 | 2,72 | 2,73 | 2,66 | 2,68 | -1,83% | 736.369,00 |
| 24.07.2024 | 2,75 | 2,78 | 2,72 | 2,73 | -0,73% | 441.534,00 |
| 23.07.2024 | 2,79 | 2,80 | 2,75 | 2,75 | -1,43% | 729.349,00 |
| 22.07.2024 | 2,82 | 2,82 | 2,79 | 2,79 | -0,71% | 525.276,00 |
| 19.07.2024 | 2,83 | 2,84 | 2,80 | 2,81 | -0,71% | 420.962,00 |
| 18.07.2024 | 2,84 | 2,86 | 2,81 | 2,83 | 0,00% | 536.543,00 |
| 17.07.2024 | 2,81 | 2,86 | 2,80 | 2,83 | 0,71% | 742.402,00 |
| 16.07.2024 | 2,81 | 2,82 | 2,79 | 2,81 | 0,72% | 1.026.256,00 |
| 15.07.2024 | 2,84 | 2,85 | 2,79 | 2,79 | -0,71% | 895.206,00 |
| 12.07.2024 | 2,90 | 2,90 | 2,81 | 2,81 | -3,44% | 974.897,00 |
| 11.07.2024 | 2,90 | 2,92 | 2,86 | 2,91 | 1,39% | 521.263,00 |
| 10.07.2024 | 2,83 | 2,91 | 2,83 | 2,87 | 1,77% | 577.173,00 |
| 09.07.2024 | 2,82 | 2,83 | 2,80 | 2,82 | 0,71% | 479.255,00 |
| 08.07.2024 | 2,88 | 2,89 | 2,80 | 2,80 | -2,78% | 485.168,00 |
| 05.07.2024 | 2,92 | 2,92 | 2,87 | 2,88 | -1,71% | 235.337,00 |
| 03.07.2024 | 2,92 | 2,97 | 2,92 | 2,93 | 0,34% | 172.645,00 |
| 02.07.2024 | 2,94 | 2,95 | 2,90 | 2,92 | -0,34% | 273.611,00 |
| 01.07.2024 | 2,87 | 2,95 | 2,87 | 2,93 | 2,45% | 877.696,00 |
| 28.06.2024 | 2,83 | 2,87 | 2,82 | 2,86 | 0,70% | 267.672,00 |
| 27.06.2024 | 2,85 | 2,86 | 2,82 | 2,84 | 0,71% | 247.825,00 |
| 26.06.2024 | 2,80 | 2,83 | 2,78 | 2,82 | 0,36% | 444.907,00 |
| 25.06.2024 | 2,79 | 2,82 | 2,79 | 2,81 | 1,08% | 396.559,00 |
| 24.06.2024 | 2,82 | 2,85 | 2,78 | 2,78 | -1,77% | 454.559,00 |
| 21.06.2024 | 2,87 | 2,88 | 2,80 | 2,83 | -1,39% | 771.857,00 |
| 20.06.2024 | 2,80 | 2,87 | 2,80 | 2,87 | 2,14% | 545.423,00 |
| 18.06.2024 | 2,82 | 2,85 | 2,80 | 2,81 | -1,06% | 817.817,00 |
| 17.06.2024 | 2,87 | 2,88 | 2,82 | 2,84 | -0,35% | 908.281,00 |
| 14.06.2024 | 2,89 | 2,91 | 2,85 | 2,85 | -1,38% | 851.892,00 |