2,088€
-3,15%
Echtzeit-Aktienkurs Diana Shipping
Bid:
Ask:
Aktienkurse zur Diana Shipping Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 2,09 | 2,09 | 2,09 | 2,09 | -2,88% | - |
| 05.09.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -0,19% | - |
| 04.09.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -1,91% | - |
| 03.09.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -0,09% | - |
| 02.09.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -0,45% | - |
| 30.08.2024 | 2,15 | 2,21 | 2,15 | 2,21 | 4,24% | 57,00 |
| 29.08.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 28.08.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -1,02% | - |
| 27.08.2024 | 2,17 | 2,17 | 2,17 | 2,17 | 3,54% | - |
| 26.08.2024 | 2,09 | 2,09 | 2,09 | 2,09 | -1,23% | - |
| 23.08.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -1,21% | - |
| 22.08.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -1,47% | - |
| 21.08.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,37% | - |
| 20.08.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,18% | - |
| 19.08.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,37% | - |
| 16.08.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -3,61% | - |
| 15.08.2024 | 2,27 | 2,27 | 2,27 | 2,27 | -1,65% | - |
| 14.08.2024 | 2,31 | 2,31 | 2,31 | 2,31 | 0,17% | - |
| 13.08.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 3,97% | - |
| 12.08.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -0,27% | - |
| 09.08.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -5,29% | - |
| 08.08.2024 | 2,29 | 2,35 | 2,29 | 2,35 | 2,45% | - |
| 07.08.2024 | 2,19 | 2,29 | 2,19 | 2,29 | 7,82% | - |
| 06.08.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -1,21% | - |
| 05.08.2024 | 2,15 | 2,15 | 2,15 | 2,15 | -4,95% | - |
| 02.08.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -4,40% | - |
| 01.08.2024 | 2,30 | 2,37 | 2,30 | 2,37 | -0,67% | 850,00 |
| 31.07.2024 | 2,43 | 2,43 | 2,38 | 2,38 | -1,73% | 93,00 |
| 30.07.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 29.07.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -1,38% | - |
| 26.07.2024 | 2,41 | 2,46 | 2,41 | 2,46 | 0,08% | 245,00 |
| 25.07.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -0,24% | - |
| 24.07.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -1,36% | - |
| 23.07.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -4,00% | - |
| 22.07.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 2,44% | 35,00 |
| 19.07.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,40% | - |
| 18.07.2024 | 2,53 | 2,53 | 2,53 | 2,53 | 0,72% | - |
| 17.07.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 0,32% | - |
| 16.07.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -3,77% | - |
| 15.07.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,44% | 412,00 |
| 12.07.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,46% | 70,00 |
| 11.07.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 3,30% | - |
| 10.07.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,63% | - |
| 09.07.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -2,55% | - |
| 08.07.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -1,89% | - |
| 05.07.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -0,23% | - |
| 04.07.2024 | 2,65 | 2,65 | 2,65 | 2,65 | -0,08% | - |
| 03.07.2024 | 2,65 | 2,65 | 2,65 | 2,65 | -0,38% | - |
| 02.07.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 2,39% | - |
| 01.07.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,15% | - |
| 28.06.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -1,59% | - |
| 27.06.2024 | 2,57 | 2,64 | 2,57 | 2,64 | 2,89% | 11.150,00 |
| 26.06.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 1,43% | - |
| 25.06.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -2,09% | - |
| 24.06.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -1,30% | - |
| 21.06.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 2,19% | - |
| 20.06.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,16% | - |
| 19.06.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -1,16% | - |
| 18.06.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -0,54% | - |
| 17.06.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,14% | - |
| 14.06.2024 | 2,63 | 2,63 | 2,63 | 2,63 | -2,52% | - |
| 13.06.2024 | 2,63 | 2,70 | 2,63 | 2,70 | 3,61% | 68,00 |
| 12.06.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -4,27% | - |
| 11.06.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,22% | - |
| 10.06.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 0,89% | - |
| 07.06.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -0,67% | - |
| 06.06.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 0,52% | - |
| 05.06.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -2,39% | - |
| 04.06.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -3,70% | - |
| 03.06.2024 | 2,69 | 2,86 | 2,69 | 2,86 | 6,79% | 7.500,00 |
| 31.05.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -1,03% | - |
| 30.05.2024 | 2,71 | 2,71 | 2,71 | 2,71 | -3,42% | - |
| 29.05.2024 | 2,73 | 2,81 | 2,73 | 2,81 | -0,78% | 592,00 |
| 28.05.2024 | 2,83 | 2,83 | 2,83 | 2,83 | -0,14% | - |
| 27.05.2024 | 2,83 | 2,83 | 2,83 | 2,83 | 0,50% | - |
| 24.05.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -1,12% | - |
| 23.05.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -0,90% | - |
| 22.05.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -2,71% | - |
| 21.05.2024 | 2,87 | 2,96 | 2,87 | 2,96 | 3,00% | 775,00 |
| 20.05.2024 | 2,83 | 2,87 | 2,83 | 2,87 | 1,13% | - |
| 17.05.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 1,72% | - |
| 16.05.2024 | 2,79 | 2,79 | 2,79 | 2,79 | -1,41% | - |
| 15.05.2024 | 2,83 | 2,83 | 2,83 | 2,83 | -1,26% | - |
| 14.05.2024 | 2,87 | 2,87 | 2,87 | 2,87 | -1,78% | - |
| 13.05.2024 | 2,79 | 2,92 | 2,79 | 2,92 | 1,96% | 420,00 |
| 10.05.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 1,13% | - |
| 09.05.2024 | 2,83 | 2,83 | 2,83 | 2,83 | 1,51% | - |
| 08.05.2024 | 2,79 | 2,79 | 2,79 | 2,79 | 1,38% | - |
| 07.05.2024 | 2,75 | 2,75 | 2,75 | 2,75 | 0,00% | - |
| 06.05.2024 | 2,75 | 2,75 | 2,75 | 2,75 | 0,07% | - |
| 03.05.2024 | 2,75 | 2,75 | 2,75 | 2,75 | -1,93% | - |
| 02.05.2024 | 2,68 | 2,80 | 2,68 | 2,80 | 3,24% | 1.500,00 |
| 30.04.2024 | 2,71 | 2,71 | 2,71 | 2,71 | 0,97% | - |
| 29.04.2024 | 2,69 | 2,69 | 2,69 | 2,69 | 0,60% | - |
| 26.04.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 2,06% | - |
| 25.04.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -1,87% | - |
| 24.04.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 1,14% | - |
| 23.04.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -0,83% | - |
| 22.04.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,91% | - |
| 19.04.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -0,68% | - |