40,070€
-2,27%
Echtzeit-Aktienkurs Dorian LPG Ltd.
Bid:
Ask:
Aktienkurse zur Dorian LPG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 40,76 | 40,76 | 40,76 | 40,76 | -0,59% | - |
| 09.05.2024 | 40,41 | 41,00 | 40,41 | 41,00 | 5,02% | 26,00 |
| 08.05.2024 | 39,04 | 39,04 | 39,04 | 39,04 | 3,28% | - |
| 07.05.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -4,55% | - |
| 06.05.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -0,15% | - |
| 03.05.2024 | 39,66 | 39,66 | 39,66 | 39,66 | 4,23% | - |
| 02.05.2024 | 38,05 | 38,05 | 38,05 | 38,05 | -2,66% | - |
| 30.04.2024 | 39,28 | 39,74 | 39,09 | 39,09 | 0,83% | 560,00 |
| 29.04.2024 | 38,77 | 38,77 | 38,77 | 38,77 | 0,62% | - |
| 26.04.2024 | 38,53 | 38,53 | 38,53 | 38,53 | -0,36% | - |
| 25.04.2024 | 38,67 | 38,67 | 38,67 | 38,67 | -0,26% | - |
| 24.04.2024 | 38,77 | 38,77 | 38,77 | 38,77 | 1,76% | - |
| 23.04.2024 | 38,10 | 38,10 | 38,10 | 38,10 | 1,57% | - |
| 22.04.2024 | 37,51 | 37,51 | 37,51 | 37,51 | 2,60% | - |
| 19.04.2024 | 36,56 | 36,56 | 36,56 | 36,56 | -2,61% | - |
| 18.04.2024 | 37,54 | 37,54 | 37,54 | 37,54 | -0,74% | - |
| 17.04.2024 | 36,57 | 37,82 | 36,57 | 37,82 | 3,70% | 50,00 |
| 16.04.2024 | 36,47 | 36,47 | 36,47 | 36,47 | -2,56% | - |
| 15.04.2024 | 36,80 | 37,43 | 36,80 | 37,43 | 1,33% | 260,00 |
| 12.04.2024 | 36,94 | 36,94 | 36,94 | 36,94 | 0,60% | - |
| 11.04.2024 | 35,69 | 36,72 | 35,69 | 36,72 | 3,41% | 100,00 |
| 10.04.2024 | 35,51 | 35,51 | 35,51 | 35,51 | -2,98% | - |
| 09.04.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -0,19% | - |
| 08.04.2024 | 36,67 | 36,67 | 36,67 | 36,67 | -1,32% | - |
| 05.04.2024 | 36,54 | 37,16 | 36,54 | 37,16 | -5,66% | 100,00 |
| 04.04.2024 | 38,69 | 39,39 | 38,69 | 39,39 | 1,21% | 260,00 |
| 03.04.2024 | 37,54 | 38,92 | 37,54 | 38,92 | 3,02% | 526,00 |
| 02.04.2024 | 37,78 | 37,78 | 37,78 | 37,78 | 6,72% | - |
| 28.03.2024 | 34,45 | 35,40 | 34,45 | 35,40 | 3,81% | 999,00 |
| 27.03.2024 | 34,10 | 34,10 | 34,10 | 34,10 | -2,15% | - |
| 26.03.2024 | 34,60 | 34,85 | 34,60 | 34,85 | -0,43% | 50,00 |
| 25.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,28% | - |
| 22.03.2024 | 35,10 | 35,10 | 35,10 | 35,10 | 3,08% | - |
| 21.03.2024 | 34,00 | 34,05 | 34,00 | 34,05 | -1,30% | 250,00 |
| 20.03.2024 | 34,50 | 34,50 | 34,50 | 34,50 | 0,88% | - |
| 19.03.2024 | 34,10 | 34,20 | 34,10 | 34,20 | -0,29% | 500,00 |
| 18.03.2024 | 34,50 | 34,50 | 34,30 | 34,30 | 0,44% | 1.163,00 |
| 15.03.2024 | 34,15 | 34,15 | 34,15 | 34,15 | -1,16% | - |
| 14.03.2024 | 34,55 | 34,55 | 34,55 | 34,55 | 0,88% | - |
| 13.03.2024 | 34,25 | 34,25 | 34,25 | 34,25 | -2,97% | - |
| 12.03.2024 | 34,45 | 35,30 | 34,45 | 35,30 | 3,67% | 170,00 |
| 11.03.2024 | 34,05 | 34,05 | 34,05 | 34,05 | -1,59% | - |
| 08.03.2024 | 34,15 | 34,60 | 34,15 | 34,60 | 4,06% | 5,00 |
| 07.03.2024 | 33,25 | 33,25 | 33,25 | 33,25 | 0,61% | - |
| 06.03.2024 | 33,05 | 33,05 | 33,05 | 33,05 | 3,44% | - |
| 05.03.2024 | 31,95 | 31,95 | 31,95 | 31,95 | -2,29% | - |
| 04.03.2024 | 33,10 | 33,10 | 32,70 | 32,70 | -1,65% | 300,00 |
| 01.03.2024 | 33,25 | 33,25 | 33,25 | 33,25 | 0,45% | - |
| 29.02.2024 | 33,10 | 33,10 | 33,10 | 33,10 | 1,53% | - |
| 28.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,66% | - |
| 27.02.2024 | 33,15 | 33,15 | 33,15 | 33,15 | 0,91% | - |
| 26.02.2024 | 32,85 | 32,85 | 32,85 | 32,85 | 0,31% | - |
| 23.02.2024 | 32,75 | 32,75 | 32,75 | 32,75 | -0,30% | - |
| 22.02.2024 | 32,45 | 32,85 | 32,45 | 32,85 | 5,80% | 17,00 |
| 21.02.2024 | 31,05 | 31,05 | 31,05 | 31,05 | -3,57% | - |
| 20.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,31% | - |
| 19.02.2024 | 32,25 | 32,30 | 32,25 | 32,30 | -0,92% | 40,00 |
| 16.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -2,83% | - |
| 15.02.2024 | 33,55 | 33,55 | 33,55 | 33,55 | 1,98% | - |
| 14.02.2024 | 32,90 | 32,90 | 32,90 | 32,90 | 0,61% | - |
| 13.02.2024 | 32,70 | 32,70 | 32,70 | 32,70 | 0,46% | - |
| 12.02.2024 | 32,20 | 32,55 | 32,20 | 32,55 | -3,41% | 70,00 |
| 09.02.2024 | 33,20 | 33,70 | 33,20 | 33,70 | 3,22% | 200,00 |
| 08.02.2024 | 32,95 | 32,95 | 32,55 | 32,65 | -0,31% | 350,00 |
| 07.02.2024 | 33,00 | 33,00 | 32,75 | 32,75 | -1,36% | 150,00 |
| 06.02.2024 | 31,50 | 33,50 | 31,15 | 33,20 | 2,79% | 945,00 |
| 05.02.2024 | 32,70 | 32,70 | 32,30 | 32,30 | -4,86% | 34,00 |
| 02.02.2024 | 33,95 | 33,95 | 33,95 | 33,95 | -5,30% | - |
| 01.02.2024 | 34,40 | 35,85 | 34,40 | 35,85 | 4,67% | 30,00 |
| 31.01.2024 | 35,70 | 35,70 | 34,25 | 34,25 | -4,20% | 1.291,00 |
| 30.01.2024 | 35,55 | 35,75 | 35,40 | 35,75 | -1,92% | 1.511,00 |
| 29.01.2024 | 36,20 | 36,45 | 36,20 | 36,45 | -2,02% | 550,00 |
| 26.01.2024 | 37,55 | 37,55 | 37,20 | 37,20 | -1,46% | 881,00 |
| 25.01.2024 | 38,85 | 38,85 | 37,20 | 37,75 | -2,20% | 2.050,00 |
| 24.01.2024 | 37,40 | 39,00 | 37,40 | 38,60 | 3,49% | 999,00 |
| 23.01.2024 | 37,30 | 37,30 | 37,30 | 37,30 | -2,48% | - |
| 22.01.2024 | 38,25 | 38,65 | 38,25 | 38,25 | 0,79% | 340,00 |
| 19.01.2024 | 37,70 | 38,65 | 37,00 | 37,95 | 1,34% | 1.345,00 |
| 18.01.2024 | 38,45 | 38,45 | 37,45 | 37,45 | -2,47% | 95,00 |
| 17.01.2024 | 37,80 | 38,40 | 37,80 | 38,40 | 1,59% | 372,00 |
| 16.01.2024 | 40,50 | 41,20 | 37,80 | 37,80 | -6,55% | 1.730,00 |
| 15.01.2024 | 39,95 | 40,45 | 39,85 | 40,45 | 4,39% | 427,00 |
| 12.01.2024 | 37,30 | 39,10 | 37,30 | 38,75 | 3,61% | 932,00 |
| 11.01.2024 | 39,95 | 39,95 | 37,40 | 37,40 | -6,15% | 1.180,00 |
| 10.01.2024 | 42,00 | 42,10 | 39,85 | 39,85 | -3,63% | 387,00 |
| 09.01.2024 | 43,05 | 43,05 | 41,35 | 41,35 | -4,39% | 500,00 |
| 08.01.2024 | 43,25 | 43,25 | 43,25 | 43,25 | -4,00% | - |
| 05.01.2024 | 44,10 | 45,05 | 44,10 | 45,05 | 5,38% | 164,00 |
| 04.01.2024 | 41,45 | 42,75 | 41,45 | 42,75 | 2,27% | 100,00 |
| 03.01.2024 | 39,60 | 41,80 | 39,60 | 41,80 | 5,69% | 233,00 |
| 02.01.2024 | 39,55 | 39,55 | 39,55 | 39,55 | -1,13% | - |
| 29.12.2023 | 40,00 | 40,00 | 40,00 | 40,00 | -2,08% | - |
| 28.12.2023 | 40,95 | 40,95 | 40,85 | 40,85 | -0,97% | 20,00 |
| 27.12.2023 | 41,25 | 41,25 | 41,25 | 41,25 | 0,61% | - |
| 22.12.2023 | 41,00 | 41,00 | 41,00 | 41,00 | 1,11% | 150,00 |
| 21.12.2023 | 40,55 | 40,55 | 40,55 | 40,55 | -1,10% | - |
| 20.12.2023 | 40,30 | 41,35 | 40,30 | 41,00 | 3,54% | 1.645,00 |
| 19.12.2023 | 39,60 | 39,60 | 39,60 | 39,60 | -2,46% | 2,00 |
| 18.12.2023 | 39,00 | 40,60 | 39,00 | 40,60 | 10,33% | 10,00 |
| 15.12.2023 | 36,80 | 36,80 | 36,80 | 36,80 | 0,68% | - |