1,799$
0,48%
Echtzeit-Aktienkurs Diana Shipping Inc.
Bid:
Ask:
Aktienkurse zur Diana Shipping Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |