1,837€
-5,11%
Echtzeit-Aktienkurs Diana Shipping
Bid:
Ask:
Aktienkurse zur Diana Shipping Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1,85 | 1,94 | 1,85 | 1,94 | 0,10% | 50,00 |
| 17.06.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -3,20% | - |
| 16.06.2026 | 2,01 | 2,01 | 2,00 | 2,00 | -1,48% | 470,00 |
| 15.06.2026 | 2,03 | 2,03 | 2,03 | 2,03 | 0,74% | - |
| 12.06.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 2,08% | - |
| 11.06.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 0,71% | - |
| 10.06.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -1,51% | - |
| 09.06.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 0,61% | - |
| 08.06.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -0,50% | - |
| 05.06.2026 | 1,99 | 1,99 | 1,99 | 1,99 | 1,02% | - |
| 04.06.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -1,85% | - |
| 03.06.2026 | 2,01 | 2,01 | 2,01 | 2,01 | -1,72% | - |
| 02.06.2026 | 2,04 | 2,04 | 2,04 | 2,04 | 3,03% | - |
| 01.06.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -4,35% | - |
| 29.05.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -2,13% | - |
| 28.05.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -10,00% | - |
| 27.05.2026 | 2,38 | 2,38 | 2,35 | 2,35 | 7,31% | 4.000,00 |
| 26.05.2026 | 2,19 | 2,19 | 2,19 | 2,19 | -0,23% | - |
| 25.05.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -3,30% | - |
| 22.05.2026 | 2,27 | 2,27 | 2,27 | 2,27 | 0,67% | - |
| 21.05.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 2,04% | - |
| 20.05.2026 | 2,21 | 2,21 | 2,21 | 2,21 | -1,12% | - |
| 19.05.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -4,49% | - |
| 18.05.2026 | 2,23 | 2,34 | 2,23 | 2,34 | 1,96% | 300,00 |
| 15.05.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 14.05.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -4,97% | - |
| 13.05.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 8,05% | - |
| 12.05.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -0,45% | - |
| 11.05.2026 | 2,25 | 2,25 | 2,25 | 2,25 | 0,22% | - |
| 08.05.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,45% | - |
| 07.05.2026 | 2,23 | 2,23 | 2,23 | 2,23 | -1,55% | - |
| 06.05.2026 | 2,27 | 2,27 | 2,27 | 2,27 | -1,52% | - |
| 05.05.2026 | 2,17 | 2,30 | 2,17 | 2,30 | 3,60% | 3.500,00 |
| 04.05.2026 | 2,13 | 2,22 | 2,13 | 2,22 | 7,77% | 1.470,00 |
| 30.04.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -3,96% | - |
| 29.04.2026 | 2,11 | 2,15 | 2,11 | 2,15 | 3,13% | 3.500,00 |
| 28.04.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 2,72% | - |
| 27.04.2026 | 2,03 | 2,03 | 2,03 | 2,03 | -0,98% | - |
| 24.04.2026 | 2,05 | 2,05 | 2,05 | 2,05 | -1,68% | - |
| 23.04.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 0,48% | - |
| 22.04.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -4,83% | - |
| 21.04.2026 | 2,15 | 2,18 | 2,15 | 2,18 | 2,59% | 480,00 |
| 20.04.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 2,42% | - |
| 17.04.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -0,72% | - |
| 16.04.2026 | 2,09 | 2,09 | 2,09 | 2,09 | 0,48% | - |
| 15.04.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -0,48% | - |
| 14.04.2026 | 2,09 | 2,09 | 2,09 | 2,09 | 3,99% | - |
| 13.04.2026 | 2,01 | 2,01 | 2,01 | 2,01 | -1,72% | - |
| 10.04.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -7,69% | - |
| 09.04.2026 | 2,20 | 2,21 | 2,20 | 2,21 | 2,55% | 2,00 |
| 08.04.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,00% | - |
| 07.04.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 3,51% | - |
| 02.04.2026 | 2,08 | 2,10 | 2,08 | 2,08 | -1,51% | 3.500,00 |
| 01.04.2026 | 2,11 | 2,11 | 2,11 | 2,11 | 4,55% | - |
| 31.03.2026 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | - |
| 30.03.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -1,45% | - |
| 27.03.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -0,19% | - |
| 26.03.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -2,63% | - |
| 25.03.2026 | 2,13 | 2,13 | 2,13 | 2,13 | 5,75% | - |
| 24.03.2026 | 2,02 | 2,02 | 2,02 | 2,02 | 4,02% | - |
| 23.03.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -6,10% | - |
| 20.03.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -1,62% | - |
| 19.03.2026 | 2,09 | 2,10 | 2,09 | 2,10 | -1,13% | 11.527,00 |
| 18.03.2026 | 2,08 | 2,12 | 2,08 | 2,12 | 8,21% | 3.500,00 |
| 17.03.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -0,20% | - |
| 16.03.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 1,18% | - |
| 13.03.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -4,71% | - |
| 12.03.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -0,59% | - |
| 11.03.2026 | 2,05 | 2,05 | 2,05 | 2,05 | -0,87% | - |
| 10.03.2026 | 2,07 | 2,07 | 2,07 | 2,07 | 5,40% | - |
| 09.03.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -7,80% | - |
| 06.03.2026 | 2,13 | 2,13 | 2,13 | 2,13 | -1,30% | - |
| 05.03.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -1,91% | - |
| 04.03.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,09% | - |
| 03.03.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -2,40% | - |
| 02.03.2026 | 2,12 | 2,25 | 2,12 | 2,25 | 6,74% | 3.500,00 |
| 27.02.2026 | 2,11 | 2,11 | 2,11 | 2,11 | -1,59% | - |
| 26.02.2026 | 2,13 | 2,14 | 2,03 | 2,14 | 1,71% | 30.050,00 |
| 25.02.2026 | 2,11 | 2,11 | 2,11 | 2,11 | -2,32% | - |
| 24.02.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 1,99% | - |
| 23.02.2026 | 2,11 | 2,11 | 2,11 | 2,11 | -1,31% | - |
| 20.02.2026 | 2,09 | 2,14 | 2,09 | 2,14 | 5,21% | 250,00 |
| 19.02.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -1,55% | - |
| 18.02.2026 | 1,99 | 2,07 | 1,99 | 2,07 | 5,46% | 1.300,00 |
| 17.02.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -0,36% | - |
| 16.02.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 2,39% | - |
| 13.02.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -4,38% | - |
| 12.02.2026 | 2,01 | 2,01 | 2,01 | 2,01 | 0,65% | - |
| 11.02.2026 | 1,92 | 2,00 | 1,92 | 2,00 | 3,79% | 58,00 |
| 10.02.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 2,07% | - |
| 09.02.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 5,31% | - |
| 06.02.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -4,33% | - |
| 05.02.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -1,06% | - |
| 04.02.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 0,64% | - |
| 03.02.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -0,37% | - |
| 02.02.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 1,34% | - |
| 30.01.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -2,59% | - |
| 29.01.2026 | 1,93 | 1,98 | 1,86 | 1,91 | 3,61% | - |
| 28.01.2026 | 1,84 | 1,84 | 1,84 | 1,84 | -1,13% | - |
| 27.01.2026 | 1,79 | 1,87 | 1,79 | 1,87 | 3,67% | 600,00 |