1,645$
2,18%
Echtzeit-Aktienkurs Diana Shipping Inc.
Bid:
Ask:
Aktienkurse zur Diana Shipping Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 1,61 | 1,70 | 1,61 | 1,65 | 2,19% | - |
| 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 |
| 14.05.2025 | 1,55 | 1,58 | 1,51 | 1,52 | -1,30% | 189.574,00 |
| 13.05.2025 | 1,42 | 1,55 | 1,42 | 1,54 | 9,22% | 495.238,00 |
| 12.05.2025 | 1,42 | 1,43 | 1,40 | 1,41 | 1,44% | 503.850,00 |
| 09.05.2025 | 1,39 | 1,42 | 1,38 | 1,39 | 0,00% | 99.794,00 |
| 08.05.2025 | 1,42 | 1,43 | 1,38 | 1,39 | -2,11% | 398.096,00 |
| 07.05.2025 | 1,42 | 1,46 | 1,41 | 1,42 | -0,70% | 134.378,00 |
| 06.05.2025 | 1,47 | 1,48 | 1,43 | 1,43 | -3,38% | 202.077,00 |
| 05.05.2025 | 1,47 | 1,50 | 1,47 | 1,48 | 0,68% | 126.326,00 |
| 02.05.2025 | 1,48 | 1,50 | 1,47 | 1,47 | 0,00% | 108.125,00 |
| 01.05.2025 | 1,49 | 1,50 | 1,46 | 1,47 | 0,68% | 143.625,00 |
| 30.04.2025 | 1,46 | 1,50 | 1,46 | 1,46 | 0,00% | 104.762,00 |
| 29.04.2025 | 1,48 | 1,50 | 1,45 | 1,46 | 0,00% | 152.839,00 |
| 28.04.2025 | 1,48 | 1,49 | 1,46 | 1,46 | -0,68% | 96.833,00 |
| 25.04.2025 | 1,49 | 1,52 | 1,46 | 1,47 | -1,34% | 203.040,00 |
| 24.04.2025 | 1,47 | 1,49 | 1,45 | 1,49 | 2,05% | 135.721,00 |
| 23.04.2025 | 1,47 | 1,50 | 1,45 | 1,46 | 0,00% | 309.028,00 |
| 22.04.2025 | 1,44 | 1,46 | 1,40 | 1,46 | 2,82% | 341.448,00 |
| 21.04.2025 | 1,50 | 1,52 | 1,42 | 1,42 | -4,70% | 161.835,00 |
| 17.04.2025 | 1,42 | 1,49 | 1,42 | 1,49 | 6,43% | 220.154,00 |
| 16.04.2025 | 1,44 | 1,45 | 1,39 | 1,40 | -2,10% | 115.386,00 |
| 15.04.2025 | 1,43 | 1,44 | 1,42 | 1,43 | -0,69% | 135.260,00 |
| 14.04.2025 | 1,43 | 1,46 | 1,41 | 1,44 | 0,70% | 112.315,00 |
| 11.04.2025 | 1,43 | 1,45 | 1,40 | 1,43 | 4,38% | 207.802,00 |
| 10.04.2025 | 1,40 | 1,43 | 1,35 | 1,37 | -2,14% | 203.552,00 |
| 09.04.2025 | 1,32 | 1,42 | 1,30 | 1,40 | 6,06% | 411.050,00 |
| 08.04.2025 | 1,38 | 1,40 | 1,31 | 1,32 | -2,94% | 361.196,00 |
| 07.04.2025 | 1,33 | 1,39 | 1,27 | 1,36 | 0,74% | 435.708,00 |
| 04.04.2025 | 1,46 | 1,48 | 1,33 | 1,35 | -10,00% | 782.810,00 |
| 03.04.2025 | 1,57 | 1,57 | 1,49 | 1,50 | -6,83% | 548.175,00 |
| 02.04.2025 | 1,60 | 1,62 | 1,58 | 1,61 | 0,63% | 142.285,00 |