24,080€
-1,51%
Echtzeit-Aktienkurs Dorian LPG Ltd.
Bid:
Ask:
Aktienkurse zur Dorian LPG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2025 | 24,31 | 24,34 | 23,85 | 24,05 | -1,66% | - |
| 14.07.2025 | 24,45 | 24,45 | 24,45 | 24,45 | 4,09% | - |
| 11.07.2025 | 23,49 | 23,49 | 23,49 | 23,49 | 1,47% | - |
| 10.07.2025 | 22,41 | 23,15 | 22,41 | 23,15 | 3,72% | 110,00 |
| 09.07.2025 | 22,32 | 22,32 | 22,32 | 22,32 | -0,31% | - |
| 08.07.2025 | 22,39 | 22,39 | 22,39 | 22,39 | 2,33% | - |
| 07.07.2025 | 21,88 | 21,88 | 21,88 | 21,88 | -0,64% | - |
| 04.07.2025 | 21,86 | 22,02 | 21,86 | 22,02 | 1,47% | 136,00 |
| 03.07.2025 | 21,70 | 21,70 | 21,70 | 21,70 | 4,58% | - |
| 02.07.2025 | 20,75 | 20,75 | 20,75 | 20,75 | 1,12% | - |
| 01.07.2025 | 20,52 | 20,52 | 20,52 | 20,52 | -3,62% | - |
| 30.06.2025 | 21,29 | 21,29 | 21,29 | 21,29 | -1,07% | - |
| 27.06.2025 | 21,48 | 21,52 | 21,48 | 21,52 | -0,14% | 53,00 |
| 26.06.2025 | 21,55 | 21,55 | 21,55 | 21,55 | 2,57% | - |
| 25.06.2025 | 21,01 | 21,01 | 21,01 | 21,01 | -1,87% | - |
| 24.06.2025 | 21,41 | 21,41 | 21,41 | 21,41 | -4,42% | - |
| 23.06.2025 | 22,00 | 22,45 | 22,00 | 22,40 | 1,27% | 258,00 |
| 20.06.2025 | 22,12 | 22,12 | 22,12 | 22,12 | -0,58% | - |
| 19.06.2025 | 22,25 | 22,25 | 22,25 | 22,25 | 0,09% | - |
| 18.06.2025 | 22,23 | 22,23 | 22,23 | 22,23 | 3,83% | - |
| 17.06.2025 | 21,41 | 21,41 | 21,41 | 21,41 | -0,37% | - |
| 16.06.2025 | 21,49 | 21,49 | 21,49 | 21,49 | 7,08% | - |
| 13.06.2025 | 20,07 | 20,07 | 20,07 | 20,07 | 1,18% | - |
| 12.06.2025 | 19,84 | 19,84 | 19,84 | 19,84 | 0,46% | - |
| 11.06.2025 | 19,57 | 19,75 | 19,57 | 19,75 | 1,88% | 60,00 |
| 10.06.2025 | 19,38 | 19,38 | 19,38 | 19,38 | -0,74% | - |
| 09.06.2025 | 19,53 | 19,53 | 19,53 | 19,53 | 0,54% | - |
| 06.06.2025 | 19,42 | 19,42 | 19,42 | 19,42 | 2,43% | - |
| 05.06.2025 | 18,96 | 18,96 | 18,96 | 18,96 | -0,42% | - |
| 04.06.2025 | 19,04 | 19,04 | 19,04 | 19,04 | 3,11% | - |
| 03.06.2025 | 18,47 | 18,47 | 18,47 | 18,47 | -0,62% | - |
| 02.06.2025 | 18,58 | 18,58 | 18,58 | 18,58 | -2,52% | - |
| 30.05.2025 | 19,06 | 19,06 | 19,06 | 19,06 | -1,24% | - |
| 29.05.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -0,90% | - |
| 28.05.2025 | 19,48 | 19,48 | 19,48 | 19,48 | 2,12% | - |
| 27.05.2025 | 19,07 | 19,07 | 19,07 | 19,07 | 0,82% | - |
| 26.05.2025 | 18,92 | 18,92 | 18,92 | 18,92 | 6,99% | - |
| 23.05.2025 | 17,68 | 17,68 | 17,68 | 17,68 | -10,89% | - |
| 22.05.2025 | 19,84 | 19,84 | 19,84 | 19,84 | -2,75% | - |
| 21.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -2,53% | - |
| 20.05.2025 | 20,57 | 20,93 | 20,57 | 20,93 | 0,62% | 100,00 |
| 19.05.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,22% | - |
| 16.05.2025 | 20,55 | 20,55 | 20,55 | 20,55 | -2,10% | - |
| 15.05.2025 | 20,99 | 20,99 | 20,99 | 20,99 | -0,24% | - |
| 14.05.2025 | 21,04 | 21,04 | 21,04 | 21,04 | 2,89% | - |
| 13.05.2025 | 20,45 | 20,45 | 20,45 | 20,45 | -0,73% | - |
| 12.05.2025 | 19,69 | 20,60 | 19,69 | 20,60 | 6,71% | 50,00 |
| 09.05.2025 | 19,31 | 19,31 | 19,31 | 19,31 | 2,31% | - |
| 08.05.2025 | 18,87 | 18,87 | 18,87 | 18,87 | -1,74% | - |
| 07.05.2025 | 19,21 | 19,21 | 19,21 | 19,21 | 0,21% | - |
| 06.05.2025 | 19,17 | 19,17 | 19,17 | 19,17 | 0,03% | - |
| 05.05.2025 | 19,16 | 19,16 | 19,16 | 19,16 | 2,16% | - |
| 02.05.2025 | 18,76 | 18,76 | 18,76 | 18,76 | -0,74% | - |
| 30.04.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 29.04.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,33% | - |
| 28.04.2025 | 19,15 | 19,15 | 19,15 | 19,15 | 4,19% | - |
| 25.04.2025 | 18,38 | 18,38 | 18,38 | 18,38 | 3,29% | - |
| 24.04.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,39% | - |
| 23.04.2025 | 18,05 | 18,05 | 18,05 | 18,05 | 2,30% | - |
| 22.04.2025 | 17,64 | 17,64 | 17,64 | 17,64 | 0,03% | - |
| 17.04.2025 | 17,64 | 17,64 | 17,64 | 17,64 | 3,43% | - |
| 16.04.2025 | 17,05 | 17,05 | 17,05 | 17,05 | -3,43% | - |
| 15.04.2025 | 17,66 | 17,66 | 17,66 | 17,66 | -3,34% | - |
| 14.04.2025 | 18,27 | 18,27 | 18,27 | 18,27 | 10,86% | 3,00 |
| 11.04.2025 | 16,48 | 16,48 | 16,48 | 16,48 | -3,15% | - |
| 10.04.2025 | 17,01 | 17,01 | 17,01 | 17,01 | 9,67% | - |
| 09.04.2025 | 15,88 | 16,21 | 15,51 | 15,51 | -15,11% | 2.368,00 |
| 08.04.2025 | 17,67 | 18,27 | 17,67 | 18,27 | 21,68% | 182,00 |
| 07.04.2025 | 15,02 | 15,02 | 15,02 | 15,02 | -3,78% | - |
| 04.04.2025 | 17,98 | 17,98 | 15,61 | 15,61 | -19,29% | 161,00 |
| 03.04.2025 | 19,34 | 19,34 | 19,34 | 19,34 | -4,85% | - |
| 02.04.2025 | 20,32 | 20,32 | 20,32 | 20,32 | -0,64% | - |
| 01.04.2025 | 20,45 | 20,45 | 20,45 | 20,45 | -0,73% | - |
| 31.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,43% | - |
| 28.03.2025 | 20,69 | 20,69 | 20,69 | 20,69 | -3,41% | - |
| 27.03.2025 | 21,42 | 21,42 | 21,42 | 21,42 | 0,42% | 215,00 |
| 26.03.2025 | 21,33 | 21,33 | 21,33 | 21,33 | -2,51% | - |
| 25.03.2025 | 21,65 | 21,88 | 21,65 | 21,88 | 2,77% | 200,00 |
| 24.03.2025 | 21,29 | 21,29 | 21,29 | 21,29 | -0,75% | - |
| 21.03.2025 | 21,45 | 21,45 | 21,45 | 21,45 | 0,89% | - |
| 20.03.2025 | 21,26 | 21,26 | 21,26 | 21,26 | 3,45% | - |
| 19.03.2025 | 20,55 | 20,55 | 20,55 | 20,55 | 0,83% | - |
| 18.03.2025 | 20,22 | 20,38 | 20,22 | 20,38 | 2,93% | 4,00 |
| 17.03.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,97% | - |
| 14.03.2025 | 19,61 | 19,61 | 19,61 | 19,61 | 0,77% | - |
| 13.03.2025 | 19,09 | 19,46 | 19,09 | 19,46 | 4,46% | 230,00 |
| 12.03.2025 | 18,58 | 18,63 | 18,58 | 18,63 | -2,66% | 45,00 |
| 10.03.2025 | 19,14 | 19,14 | 19,14 | 19,14 | -0,67% | - |
| 07.03.2025 | 19,27 | 19,27 | 19,27 | 19,27 | 5,01% | - |
| 06.03.2025 | 18,35 | 18,35 | 18,35 | 18,35 | -4,25% | - |
| 05.03.2025 | 19,17 | 19,17 | 19,17 | 19,17 | 1,83% | - |
| 04.03.2025 | 18,82 | 18,82 | 18,82 | 18,82 | -1,75% | - |
| 03.03.2025 | 19,45 | 19,45 | 19,16 | 19,16 | -0,23% | 545,00 |
| 28.02.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,84% | - |
| 27.02.2025 | 19,56 | 19,56 | 19,56 | 19,56 | -2,49% | - |
| 26.02.2025 | 20,06 | 20,06 | 20,06 | 20,06 | -6,26% | - |
| 25.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,42% | - |
| 24.02.2025 | 21,31 | 21,31 | 21,31 | 21,31 | -0,98% | - |
| 21.02.2025 | 21,52 | 21,52 | 21,52 | 21,52 | -0,46% | - |
| 20.02.2025 | 21,62 | 21,62 | 21,62 | 21,62 | -0,83% | - |