1,365€
-0,51%
Echtzeit-Aktienkurs Diana Shipping Inc.
Bid:
Ask:
Aktienkurse zur Diana Shipping Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,59% | - |
| 05.06.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,44% | - |
| 04.06.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,09% | - |
| 03.06.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 5,62% | - |
| 02.06.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 4,26% | - |
| 30.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 2,81% | - |
| 29.05.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -4,34% | - |
| 28.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 2,59% | - |
| 27.05.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,33% | - |
| 26.05.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -4,73% | - |
| 23.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -2,64% | - |
| 22.05.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,30% | - |
| 21.05.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -1,34% | - |
| 20.05.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 2,43% | - |
| 19.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -2,30% | - |
| 16.05.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 1,97% | - |
| 15.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,64% | - |
| 14.05.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 8,74% | - |
| 13.05.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 1,15% | - |
| 12.05.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 1,08% | - |
| 09.05.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -1,87% | - |
| 08.05.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -2,30% | - |
| 07.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,94% | 1.000,00 |
| 06.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,95% | - |
| 05.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,02% | - |
| 02.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 1,03% | - |
| 30.04.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 29.04.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,32% | - |
| 28.04.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -2,33% | - |
| 25.04.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 2,63% | - |
| 24.04.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,03% | - |
| 23.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 5,24% | - |
| 22.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,41% | - |
| 17.04.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -0,74% | - |
| 16.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,54% | - |
| 15.04.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,16% | - |
| 14.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 3,35% | - |
| 11.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -3,71% | - |
| 10.04.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 8,11% | - |
| 09.04.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -5,98% | - |
| 08.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,99% | - |
| 07.04.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -8,35% | - |
| 04.04.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -6,13% | - |
| 03.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -2,84% | - |
| 02.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -2,03% | - |
| 01.04.2025 | 1,40 | 1,48 | 1,40 | 1,48 | 0,96% | 125,00 |
| 31.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,95% | - |
| 28.03.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -3,25% | - |
| 27.03.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,26% | - |
| 26.03.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,09% | - |
| 25.03.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,77% | - |
| 24.03.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -2,37% | - |
| 21.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,80% | - |
| 20.03.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,44% | - |
| 19.03.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -2,31% | - |
| 18.03.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,18% | 1.000,00 |
| 17.03.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,48% | - |
| 14.03.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,06% | - |
| 13.03.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 2,03% | - |
| 12.03.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -2,53% | - |
| 11.03.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,31% | 25,00 |
| 10.03.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,56% | - |
| 07.03.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,44% | - |
| 06.03.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -1,47% | - |
| 05.03.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -2,80% | - |
| 04.03.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -3,89% | - |
| 03.03.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |
| 28.02.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 27.02.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 2,39% | - |
| 26.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 2,27% | - |
| 25.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,06% | - |
| 24.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,45% | - |
| 21.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,70% | - |
| 20.02.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -4,21% | - |
| 19.02.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 4,27% | - |
| 18.02.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,35% | - |
| 17.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -4,91% | - |
| 14.02.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,32% | - |
| 13.02.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 2,66% | - |
| 12.02.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,68% | - |
| 11.02.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,34% | - |
| 10.02.2025 | 1,75 | 1,77 | 1,75 | 1,75 | 2,40% | 1.008,00 |
| 07.02.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,64% | - |
| 06.02.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,06% | - |
| 05.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 04.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -4,59% | - |
| 03.02.2025 | 1,72 | 1,79 | 1,72 | 1,79 | 3,18% | 1.000,00 |
| 31.01.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -4,10% | - |
| 30.01.2025 | 1,74 | 1,80 | 1,74 | 1,80 | 7,13% | 100,00 |
| 29.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,78% | - |
| 28.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,64% | - |
| 27.01.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,90% | - |
| 24.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,48% | - |
| 23.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -1,94% | - |
| 22.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -2,35% | - |
| 21.01.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,51% | - |
| 20.01.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,81% | - |
| 17.01.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -2,14% | - |
| 16.01.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 1,20% | - |
| 15.01.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -3,15% | - |