22,025€
-1,28%
Echtzeit-Aktienkurs Dorian LPG Ltd.
Bid:
Ask:
Aktienkurse zur Dorian LPG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 22,15 | 22,15 | 21,83 | 21,83 | -2,15% | 200,00 |
| 19.12.2024 | 22,31 | 22,31 | 22,31 | 22,31 | 1,41% | - |
| 18.12.2024 | 21,71 | 22,00 | 21,71 | 22,00 | -0,27% | 250,00 |
| 17.12.2024 | 22,06 | 22,06 | 22,06 | 22,06 | -2,17% | - |
| 16.12.2024 | 22,55 | 22,55 | 22,55 | 22,55 | -1,31% | - |
| 13.12.2024 | 22,72 | 22,85 | 22,72 | 22,85 | -0,31% | 110,00 |
| 12.12.2024 | 22,92 | 22,92 | 22,92 | 22,92 | 1,01% | - |
| 11.12.2024 | 22,69 | 22,69 | 22,69 | 22,69 | 2,62% | - |
| 10.12.2024 | 21,76 | 22,11 | 21,76 | 22,11 | 2,31% | 220,00 |
| 09.12.2024 | 21,28 | 21,61 | 21,28 | 21,61 | -1,55% | 120,00 |
| 06.12.2024 | 21,95 | 21,95 | 21,95 | 21,95 | -0,41% | - |
| 05.12.2024 | 22,04 | 22,04 | 22,04 | 22,04 | -4,13% | 82,00 |
| 04.12.2024 | 22,99 | 22,99 | 22,99 | 22,99 | -0,43% | - |
| 03.12.2024 | 23,09 | 23,09 | 23,09 | 23,09 | -0,30% | - |
| 02.12.2024 | 23,13 | 23,16 | 23,13 | 23,16 | 0,92% | 526,00 |
| 29.11.2024 | 22,95 | 22,95 | 22,95 | 22,95 | -0,09% | - |
| 28.11.2024 | 22,97 | 22,97 | 22,97 | 22,97 | -1,50% | - |
| 27.11.2024 | 23,32 | 23,32 | 23,32 | 23,32 | -1,60% | - |
| 26.11.2024 | 24,10 | 24,10 | 23,70 | 23,70 | -3,42% | 255,00 |
| 25.11.2024 | 24,54 | 24,54 | 24,54 | 24,54 | 0,99% | - |
| 22.11.2024 | 23,91 | 24,30 | 23,91 | 24,30 | 0,37% | 250,00 |
| 21.11.2024 | 24,21 | 24,21 | 24,21 | 24,21 | 0,08% | - |
| 20.11.2024 | 24,19 | 24,19 | 24,19 | 24,19 | -1,63% | - |
| 19.11.2024 | 24,59 | 24,59 | 24,59 | 24,59 | 0,16% | - |
| 18.11.2024 | 24,55 | 24,55 | 24,55 | 24,55 | -4,88% | - |
| 15.11.2024 | 25,81 | 25,81 | 25,81 | 25,81 | 0,39% | - |
| 14.11.2024 | 25,71 | 25,71 | 25,71 | 25,71 | 3,67% | - |
| 13.11.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,64% | - |
| 12.11.2024 | 24,96 | 24,96 | 24,96 | 24,96 | 0,32% | - |
| 11.11.2024 | 24,74 | 24,88 | 24,74 | 24,88 | -1,97% | 1.090,00 |
| 08.11.2024 | 25,38 | 25,38 | 25,38 | 25,38 | -2,61% | - |
| 07.11.2024 | 26,05 | 26,06 | 26,05 | 26,06 | 1,36% | 60,00 |
| 06.11.2024 | 25,71 | 25,71 | 25,71 | 25,71 | -1,95% | - |
| 05.11.2024 | 25,54 | 26,22 | 25,54 | 26,22 | -1,80% | 50,00 |
| 04.11.2024 | 26,70 | 26,70 | 26,70 | 26,70 | -1,84% | - |
| 01.11.2024 | 26,43 | 27,20 | 26,43 | 27,20 | -1,66% | 500,00 |
| 31.10.2024 | 27,05 | 27,66 | 27,05 | 27,66 | 1,62% | 2.804,00 |
| 30.10.2024 | 27,98 | 28,00 | 27,22 | 27,22 | -3,78% | 315,00 |
| 29.10.2024 | 28,29 | 28,29 | 28,29 | 28,29 | -0,25% | - |
| 28.10.2024 | 28,65 | 28,65 | 28,36 | 28,36 | 1,83% | 40,00 |
| 25.10.2024 | 27,85 | 27,85 | 27,85 | 27,85 | -1,69% | - |
| 24.10.2024 | 27,87 | 28,33 | 27,87 | 28,33 | -3,80% | 80,00 |
| 23.10.2024 | 29,01 | 29,45 | 29,01 | 29,45 | -1,90% | 4,00 |
| 22.10.2024 | 30,02 | 30,02 | 30,02 | 30,02 | 0,30% | - |
| 21.10.2024 | 29,93 | 29,93 | 29,93 | 29,93 | -0,86% | - |
| 18.10.2024 | 30,19 | 30,19 | 30,19 | 30,19 | -0,23% | - |
| 17.10.2024 | 30,26 | 30,26 | 30,26 | 30,26 | -1,79% | - |
| 16.10.2024 | 30,61 | 30,81 | 30,61 | 30,81 | -2,44% | 50,00 |
| 15.10.2024 | 31,58 | 31,58 | 31,58 | 31,58 | -2,23% | - |
| 14.10.2024 | 32,30 | 32,30 | 32,30 | 32,30 | 2,83% | - |
| 11.10.2024 | 31,44 | 31,44 | 31,41 | 31,41 | -0,13% | 77,00 |
| 10.10.2024 | 31,45 | 31,45 | 31,45 | 31,45 | -0,76% | - |
| 09.10.2024 | 32,04 | 32,04 | 31,69 | 31,69 | -2,40% | 750,00 |
| 08.10.2024 | 32,47 | 32,47 | 32,47 | 32,47 | 0,25% | - |
| 07.10.2024 | 32,39 | 32,39 | 32,39 | 32,39 | -0,46% | - |
| 04.10.2024 | 32,54 | 32,54 | 32,54 | 32,54 | -1,54% | - |
| 03.10.2024 | 32,66 | 33,05 | 32,66 | 33,05 | 2,83% | 28,00 |
| 02.10.2024 | 32,14 | 32,14 | 32,14 | 32,14 | 4,90% | - |
| 01.10.2024 | 30,64 | 30,64 | 30,64 | 30,64 | 1,49% | - |
| 30.09.2024 | 30,19 | 30,19 | 30,19 | 30,19 | -0,20% | 40,00 |
| 27.09.2024 | 30,25 | 30,25 | 30,25 | 30,25 | 2,47% | - |
| 26.09.2024 | 29,52 | 29,52 | 29,52 | 29,52 | -4,28% | - |
| 25.09.2024 | 30,84 | 30,84 | 30,84 | 30,84 | 0,46% | - |
| 24.09.2024 | 30,70 | 30,70 | 30,70 | 30,70 | -0,29% | - |
| 23.09.2024 | 30,79 | 30,79 | 30,79 | 30,79 | -2,10% | - |
| 20.09.2024 | 31,45 | 31,45 | 31,45 | 31,45 | -0,44% | - |
| 19.09.2024 | 31,59 | 31,59 | 31,59 | 31,59 | -0,66% | - |
| 18.09.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,56% | - |
| 17.09.2024 | 31,31 | 31,31 | 31,31 | 31,31 | 1,56% | - |
| 16.09.2024 | 30,83 | 30,83 | 30,83 | 30,83 | -0,61% | - |
| 13.09.2024 | 31,02 | 31,02 | 31,02 | 31,02 | 0,00% | - |
| 12.09.2024 | 31,02 | 31,02 | 31,02 | 31,02 | 2,11% | - |
| 11.09.2024 | 30,38 | 30,38 | 30,38 | 30,38 | -5,09% | - |
| 10.09.2024 | 32,01 | 32,01 | 32,01 | 32,01 | -0,68% | - |
| 09.09.2024 | 32,23 | 32,23 | 32,23 | 32,23 | 0,69% | - |
| 06.09.2024 | 32,01 | 32,01 | 32,01 | 32,01 | -1,05% | 50,00 |
| 05.09.2024 | 32,35 | 32,35 | 32,35 | 32,35 | -1,97% | - |
| 04.09.2024 | 33,66 | 33,66 | 33,00 | 33,00 | -5,61% | 50,00 |
| 03.09.2024 | 34,96 | 34,96 | 34,96 | 34,96 | -0,14% | - |
| 02.09.2024 | 34,99 | 35,01 | 34,99 | 35,01 | 2,04% | - |
| 30.08.2024 | 34,31 | 34,31 | 34,31 | 34,31 | 2,27% | - |
| 29.08.2024 | 33,55 | 33,55 | 33,55 | 33,55 | -3,15% | - |
| 28.08.2024 | 34,64 | 34,64 | 34,64 | 34,64 | 1,20% | - |
| 27.08.2024 | 34,23 | 34,23 | 34,23 | 34,23 | -0,75% | - |
| 26.08.2024 | 33,99 | 34,49 | 33,99 | 34,49 | 3,95% | 100,00 |
| 23.08.2024 | 33,18 | 33,18 | 33,18 | 33,18 | 0,27% | - |
| 22.08.2024 | 33,09 | 33,09 | 33,09 | 33,09 | 0,24% | - |
| 21.08.2024 | 33,01 | 33,01 | 33,01 | 33,01 | -1,05% | - |
| 20.08.2024 | 33,87 | 33,87 | 33,36 | 33,36 | -1,53% | 30,00 |
| 19.08.2024 | 34,47 | 34,47 | 33,88 | 33,88 | -0,47% | 30,00 |
| 16.08.2024 | 34,04 | 34,04 | 34,04 | 34,04 | 2,16% | - |
| 15.08.2024 | 33,32 | 33,32 | 33,32 | 33,32 | 2,30% | - |
| 14.08.2024 | 32,57 | 32,57 | 32,57 | 32,57 | -1,24% | - |
| 13.08.2024 | 32,49 | 32,98 | 32,49 | 32,98 | 1,60% | 31,00 |
| 12.08.2024 | 32,46 | 32,46 | 32,46 | 32,46 | -0,86% | - |
| 09.08.2024 | 32,74 | 32,74 | 32,74 | 32,74 | -0,49% | - |
| 08.08.2024 | 33,19 | 33,19 | 32,90 | 32,90 | -4,89% | 125,00 |
| 07.08.2024 | 34,59 | 34,59 | 34,59 | 34,59 | 1,68% | - |
| 06.08.2024 | 34,02 | 34,02 | 34,02 | 34,02 | 3,12% | - |
| 05.08.2024 | 34,09 | 34,25 | 32,99 | 32,99 | -9,04% | 300,00 |