1,436€
1,09%
Echtzeit-Aktienkurs Diana Shipping Inc.
Bid:
Ask:
Aktienkurse zur Diana Shipping Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,42 | 1,44 | 1,41 | 1,43 | 0,49% | 350,00 |
| 14.10.2025 | 1,36 | 1,42 | 1,36 | 1,42 | 6,69% | 2.000,00 |
| 13.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -5,00% | - |
| 10.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 09.10.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -1,19% | - |
| 08.10.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -3,19% | - |
| 07.10.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 3,36% | - |
| 06.10.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 03.10.2025 | 1,40 | 1,48 | 1,40 | 1,43 | -3,12% | 9.000,00 |
| 02.10.2025 | 1,42 | 1,47 | 1,42 | 1,47 | 6,05% | 1.500,00 |
| 01.10.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -4,47% | - |
| 30.09.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,42% | - |
| 29.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -2,06% | - |
| 26.09.2025 | 1,50 | 1,51 | 1,50 | 1,51 | -3,09% | 6.110,00 |
| 25.09.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -2,57% | - |
| 24.09.2025 | 1,54 | 1,60 | 1,54 | 1,60 | 6,05% | 1.300,00 |
| 23.09.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -2,08% | - |
| 22.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -6,34% | - |
| 19.09.2025 | 1,57 | 1,64 | 1,57 | 1,64 | 3,47% | 1.856,00 |
| 18.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,99% | - |
| 17.09.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -3,84% | - |
| 16.09.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 15.09.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -2,59% | - |
| 12.09.2025 | 1,56 | 1,66 | 1,56 | 1,66 | 3,01% | 3.238,00 |
| 11.09.2025 | 1,58 | 1,64 | 1,54 | 1,61 | -2,04% | - |
| 10.09.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 3,49% | - |
| 09.09.2025 | 1,52 | 1,60 | 1,48 | 1,59 | 15,78% | - |
| 05.09.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,07% | - |
| 04.09.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,44% | - |
| 03.09.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,07% | - |
| 02.09.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,07% | - |
| 01.09.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,94% | - |
| 29.08.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,36% | - |
| 28.08.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,51% | - |
| 27.08.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,53% | - |
| 26.08.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 2,31% | - |
| 25.08.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -1,54% | - |
| 22.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 4,36% | - |
| 21.08.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
| 20.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -4,85% | - |
| 19.08.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 5,42% | - |
| 18.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -1,67% | - |
| 15.08.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,54% | - |
| 14.08.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,38% | - |
| 13.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 12.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,23% | - |
| 11.08.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 1,08% | - |
| 08.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -1,07% | - |
| 07.08.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,38% | - |
| 06.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -4,41% | - |
| 05.08.2025 | 1,28 | 1,36 | 1,28 | 1,36 | 6,00% | 1.000,00 |
| 04.08.2025 | 1,26 | 1,28 | 1,26 | 1,28 | -1,53% | 1.000,00 |
| 01.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 31.07.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -6,21% | - |
| 30.07.2025 | 1,35 | 1,40 | 1,35 | 1,40 | 2,49% | 780,00 |
| 29.07.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,59% | - |
| 28.07.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,59% | - |
| 25.07.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,29% | - |
| 24.07.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 4,53% | - |
| 23.07.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 1,07% | - |
| 22.07.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -2,38% | - |
| 21.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -3,31% | - |
| 18.07.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 3,74% | - |
| 17.07.2025 | 1,33 | 1,34 | 1,33 | 1,34 | 0,38% | 331,00 |
| 16.07.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,84% | - |
| 15.07.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 1,70% | - |
| 14.07.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 1,73% | - |
| 11.07.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 5,91% | - |
| 10.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,65% | - |
| 09.07.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 2,09% | - |
| 08.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,72% | - |
| 07.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 04.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,08% | - |
| 03.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 3,20% | - |
| 02.07.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,91% | - |
| 01.07.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -4,58% | - |
| 30.06.2025 | 1,26 | 1,28 | 1,26 | 1,27 | -4,17% | 2.294,00 |
| 27.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,60% | - |
| 26.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -1,12% | - |
| 25.06.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,07% | - |
| 24.06.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,98% | - |
| 23.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -5,27% | - |
| 20.06.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,50% | - |
| 19.06.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -1,05% | - |
| 18.06.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 3,19% | - |
| 17.06.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -4,69% | - |
| 16.06.2025 | 1,42 | 1,45 | 1,42 | 1,45 | 0,35% | 3.000,00 |
| 13.06.2025 | 1,33 | 1,44 | 1,33 | 1,44 | 6,25% | 3.500,00 |
| 12.06.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,16% | - |
| 11.06.2025 | 1,34 | 1,39 | 1,34 | 1,39 | 6,19% | 1.827,00 |
| 10.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -1,06% | - |
| 09.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,49% | - |
| 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% | - |