2,333$
-0,29%
Echtzeit-Aktienkurs Diana Shipping Inc.
Bid:
Ask:
Aktienkurse zur Diana Shipping Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 2,44 | 2,53 | 2,30 | 2,34 | -4,10% | 816.719,00 |
| 11.02.2026 | 2,37 | 2,44 | 2,36 | 2,44 | 4,27% | 1.034.069,00 |
| 10.02.2026 | 2,33 | 2,37 | 2,31 | 2,34 | -0,43% | 585.994,00 |
| 09.02.2026 | 2,29 | 2,35 | 2,25 | 2,35 | 2,62% | 386.080,00 |
| 06.02.2026 | 2,20 | 2,31 | 2,19 | 2,29 | 5,53% | 408.761,00 |
| 05.02.2026 | 2,26 | 2,26 | 2,17 | 2,17 | -3,98% | 599.399,00 |
| 04.02.2026 | 2,30 | 2,33 | 2,21 | 2,26 | -1,31% | 608.210,00 |
| 03.02.2026 | 2,29 | 2,32 | 2,27 | 2,29 | 0,88% | 323.633,00 |
| 02.02.2026 | 2,28 | 2,33 | 2,23 | 2,27 | -2,16% | 470.744,00 |
| 30.01.2026 | 2,29 | 2,35 | 2,25 | 2,32 | 1,31% | 501.860,00 |
| 29.01.2026 | 2,34 | 2,39 | 2,22 | 2,29 | -0,87% | 847.560,00 |
| 28.01.2026 | 2,26 | 2,35 | 2,26 | 2,31 | 2,21% | 1.177.556,00 |
| 27.01.2026 | 2,18 | 2,27 | 2,17 | 2,26 | 4,15% | 773.134,00 |
| 26.01.2026 | 2,22 | 2,22 | 2,12 | 2,17 | -0,91% | 474.337,00 |
| 23.01.2026 | 2,12 | 2,22 | 2,12 | 2,19 | 3,79% | 1.037.640,00 |
| 22.01.2026 | 2,14 | 2,15 | 2,07 | 2,11 | -2,31% | 397.018,00 |
| 21.01.2026 | 2,03 | 2,17 | 2,01 | 2,16 | 9,09% | 849.723,00 |
| 20.01.2026 | 2,04 | 2,05 | 1,96 | 1,98 | -2,67% | 441.649,00 |
| 19.01.2026 | 2,03 | 2,03 | 2,03 | 2,03 | -0,77% | - |
| 16.01.2026 | 2,10 | 2,18 | 2,04 | 2,05 | -1,91% | 858.161,00 |
| 15.01.2026 | 1,90 | 2,12 | 1,89 | 2,09 | 10,00% | 962.903,00 |
| 14.01.2026 | 1,86 | 1,96 | 1,86 | 1,90 | 3,83% | 1.089.406,00 |
| 13.01.2026 | 1,85 | 1,88 | 1,83 | 1,83 | -0,54% | 257.170,00 |
| 12.01.2026 | 1,87 | 1,89 | 1,83 | 1,84 | -1,08% | 343.412,00 |
| 09.01.2026 | 1,85 | 1,90 | 1,84 | 1,86 | 1,09% | 529.350,00 |
| 08.01.2026 | 1,81 | 1,88 | 1,79 | 1,84 | 3,37% | 568.673,00 |
| 07.01.2026 | 1,81 | 1,82 | 1,77 | 1,78 | -1,11% | 408.588,00 |
| 06.01.2026 | 1,73 | 1,83 | 1,72 | 1,80 | 4,05% | 576.780,00 |
| 05.01.2026 | 1,72 | 1,73 | 1,70 | 1,73 | 2,98% | 377.067,00 |
| 02.01.2026 | 1,70 | 1,71 | 1,68 | 1,68 | 1,20% | 577.747,00 |
| 31.12.2025 | 1,72 | 1,72 | 1,64 | 1,66 | -2,92% | 1.361.716,00 |
| 30.12.2025 | 1,70 | 1,73 | 1,68 | 1,71 | 1,18% | 871.877,00 |
| 29.12.2025 | 1,69 | 1,72 | 1,67 | 1,69 | -0,59% | 544.520,00 |
| 26.12.2025 | 1,72 | 1,74 | 1,69 | 1,70 | 0,00% | 574.219,00 |
| 24.12.2025 | 1,71 | 1,73 | 1,70 | 1,70 | -0,58% | 197.074,00 |
| 23.12.2025 | 1,70 | 1,74 | 1,70 | 1,71 | -0,58% | 437.880,00 |
| 22.12.2025 | 1,69 | 1,73 | 1,67 | 1,72 | 2,99% | 756.771,00 |
| 19.12.2025 | 1,70 | 1,78 | 1,67 | 1,67 | -2,91% | 616.219,00 |
| 18.12.2025 | 1,75 | 1,76 | 1,71 | 1,72 | 0,58% | 166.127,00 |
| 17.12.2025 | 1,74 | 1,74 | 1,70 | 1,71 | 0,00% | 267.201,00 |
| 16.12.2025 | 1,76 | 1,78 | 1,71 | 1,71 | -2,84% | 373.793,00 |
| 15.12.2025 | 1,75 | 1,78 | 1,74 | 1,76 | 0,57% | 462.513,00 |
| 12.12.2025 | 1,81 | 1,82 | 1,75 | 1,75 | -2,78% | 447.862,00 |
| 11.12.2025 | 1,81 | 1,87 | 1,80 | 1,80 | -1,64% | 241.902,00 |
| 10.12.2025 | 1,90 | 1,91 | 1,83 | 1,83 | -3,68% | 575.276,00 |
| 09.12.2025 | 1,90 | 1,94 | 1,88 | 1,90 | 0,00% | 338.902,00 |
| 08.12.2025 | 1,91 | 1,96 | 1,90 | 1,90 | -1,55% | 275.262,00 |
| 05.12.2025 | 1,98 | 2,00 | 1,93 | 1,93 | -1,53% | 606.596,00 |
| 04.12.2025 | 2,03 | 2,03 | 1,95 | 1,96 | -2,00% | 672.595,00 |
| 03.12.2025 | 1,91 | 2,04 | 1,91 | 2,00 | 6,38% | 1.782.126,00 |
| 02.12.2025 | 1,93 | 1,93 | 1,87 | 1,88 | -2,08% | 407.074,00 |
| 01.12.2025 | 1,93 | 1,94 | 1,89 | 1,92 | -2,54% | 521.355,00 |
| 28.11.2025 | 1,81 | 1,98 | 1,81 | 1,97 | 9,44% | 1.046.714,00 |
| 26.11.2025 | 1,75 | 1,82 | 1,75 | 1,80 | 4,05% | 455.972,00 |
| 25.11.2025 | 1,80 | 1,80 | 1,71 | 1,73 | -2,81% | 438.788,00 |
| 24.11.2025 | 1,70 | 1,79 | 1,68 | 1,78 | 5,95% | 1.030.316,00 |
| 21.11.2025 | 1,69 | 1,72 | 1,68 | 1,68 | 0,00% | 247.803,00 |
| 20.11.2025 | 1,71 | 1,75 | 1,67 | 1,68 | -4,55% | 404.647,00 |
| 19.11.2025 | 1,74 | 1,76 | 1,72 | 1,76 | 1,15% | 136.278,00 |
| 18.11.2025 | 1,76 | 1,76 | 1,70 | 1,74 | -2,25% | 332.352,00 |
| 17.11.2025 | 1,77 | 1,80 | 1,76 | 1,78 | -0,56% | 185.772,00 |
| 14.11.2025 | 1,76 | 1,79 | 1,74 | 1,79 | 0,56% | 260.785,00 |
| 13.11.2025 | 1,80 | 1,84 | 1,76 | 1,78 | 0,56% | 470.676,00 |
| 12.11.2025 | 1,77 | 1,81 | 1,77 | 1,77 | -1,67% | 157.688,00 |
| 11.11.2025 | 1,82 | 1,83 | 1,75 | 1,80 | -0,55% | 198.761,00 |
| 10.11.2025 | 1,73 | 1,82 | 1,70 | 1,81 | 6,47% | 429.653,00 |
| 07.11.2025 | 1,63 | 1,71 | 1,63 | 1,70 | 3,03% | 260.907,00 |
| 06.11.2025 | 1,65 | 1,68 | 1,61 | 1,65 | -1,79% | 586.670,00 |
| 05.11.2025 | 1,67 | 1,70 | 1,64 | 1,68 | 2,44% | 136.896,00 |
| 04.11.2025 | 1,70 | 1,70 | 1,63 | 1,64 | -4,09% | 163.865,00 |
| 03.11.2025 | 1,73 | 1,74 | 1,70 | 1,71 | -2,29% | 157.827,00 |
| 31.10.2025 | 1,72 | 1,76 | 1,69 | 1,75 | 1,16% | 193.566,00 |
| 30.10.2025 | 1,72 | 1,75 | 1,72 | 1,73 | 1,17% | 145.020,00 |
| 29.10.2025 | 1,74 | 1,77 | 1,71 | 1,71 | -1,72% | 125.780,00 |
| 28.10.2025 | 1,69 | 1,77 | 1,67 | 1,74 | 3,57% | 415.343,00 |
| 27.10.2025 | 1,72 | 1,72 | 1,68 | 1,68 | -1,75% | 139.199,00 |
| 24.10.2025 | 1,71 | 1,73 | 1,69 | 1,71 | 1,18% | 209.435,00 |
| 23.10.2025 | 1,65 | 1,71 | 1,65 | 1,69 | 2,42% | 263.093,00 |
| 22.10.2025 | 1,62 | 1,67 | 1,60 | 1,65 | 1,23% | 141.326,00 |
| 21.10.2025 | 1,70 | 1,71 | 1,62 | 1,63 | -3,55% | 205.148,00 |
| 20.10.2025 | 1,68 | 1,73 | 1,65 | 1,69 | -0,10% | 279.401,00 |
| 17.10.2025 | 1,72 | 1,75 | 1,69 | 1,69 | -3,33% | - |
| 16.10.2025 | 1,68 | 1,80 | 1,65 | 1,75 | 5,42% | 595.696,00 |
| 15.10.2025 | 1,66 | 1,69 | 1,64 | 1,66 | 0,61% | 237.408,00 |
| 14.10.2025 | 1,60 | 1,66 | 1,58 | 1,65 | 1,85% | 326.023,00 |
| 13.10.2025 | 1,58 | 1,65 | 1,58 | 1,62 | 3,18% | 261.614,00 |
| 10.10.2025 | 1,65 | 1,68 | 1,57 | 1,57 | -5,42% | 475.456,00 |
| 09.10.2025 | 1,68 | 1,70 | 1,66 | 1,66 | -1,19% | 210.778,00 |
| 08.10.2025 | 1,69 | 1,73 | 1,66 | 1,68 | -1,18% | 194.670,00 |
| 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 | 4,73% | 393.579,00 |
| 03.10.2025 | 1,68 | 1,73 | 1,65 | 1,69 | 0,60% | 497.003,00 |
| 02.10.2025 | 1,72 | 1,72 | 1,68 | 1,68 | -1,75% | 237.443,00 |
| 01.10.2025 | 1,67 | 1,72 | 1,67 | 1,71 | 1,79% | 213.023,00 |
| 30.09.2025 | 1,75 | 1,76 | 1,64 | 1,68 | -4,00% | 466.852,00 |
| 29.09.2025 | 1,77 | 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 |