1,311€
2,10%
Echtzeit-Aktienkurs Diana Shipping Inc.
Bid:
Ask:
Aktienkurse zur Diana Shipping Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 1,29 | 1,32 | 1,27 | 1,31 | 2,14% | - |
| 01.08.2025 | 1,33 | 1,34 | 1,28 | 1,28 | -3,24% | - |
| 31.07.2025 | 1,34 | 1,38 | 1,31 | 1,33 | -0,97% | - |
| 30.07.2025 | 1,39 | 1,47 | 1,33 | 1,34 | -3,56% | - |
| 29.07.2025 | 1,40 | 1,46 | 1,39 | 1,39 | -0,82% | - |
| 28.07.2025 | 1,40 | 1,44 | 1,38 | 1,40 | 1,26% | 380,00 |
| 25.07.2025 | 1,41 | 1,43 | 1,37 | 1,38 | -2,30% | - |
| 24.07.2025 | 1,42 | 1,44 | 1,38 | 1,42 | 0,71% | 8,00 |
| 23.07.2025 | 1,35 | 1,43 | 1,35 | 1,41 | 3,00% | - |
| 22.07.2025 | 1,37 | 1,38 | 1,34 | 1,37 | 1,34% | - |
| 21.07.2025 | 1,38 | 1,40 | 1,34 | 1,35 | -1,86% | - |
| 18.07.2025 | 1,41 | 1,43 | 1,36 | 1,37 | -3,21% | - |
| 17.07.2025 | 1,36 | 1,43 | 1,34 | 1,42 | 4,19% | - |
| 16.07.2025 | 1,37 | 1,41 | 1,36 | 1,36 | -0,40% | - |
| 15.07.2025 | 1,41 | 1,42 | 1,36 | 1,37 | -2,53% | - |
| 14.07.2025 | 1,38 | 1,43 | 1,38 | 1,40 | 0,86% | 64,00 |
| 11.07.2025 | 1,35 | 1,40 | 1,34 | 1,39 | 3,27% | - |
| 10.07.2025 | 1,29 | 1,35 | 1,28 | 1,35 | 4,83% | 2,00 |
| 09.07.2025 | 1,31 | 1,32 | 1,28 | 1,28 | -1,31% | - |
| 08.07.2025 | 1,28 | 1,31 | 1,27 | 1,30 | 1,88% | - |
| 07.07.2025 | 1,27 | 1,30 | 1,27 | 1,28 | 0,51% | 208,00 |
| 04.07.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -0,82% | - |
| 03.07.2025 | 1,29 | 1,58 | 1,28 | 1,28 | 0,47% | - |
| 02.07.2025 | 1,25 | 1,29 | 1,25 | 1,28 | 2,57% | - |
| 01.07.2025 | 1,24 | 1,28 | 1,24 | 1,24 | 0,24% | - |
| 30.06.2025 | 1,29 | 1,34 | 1,24 | 1,24 | -4,21% | - |
| 27.06.2025 | 1,35 | 1,36 | 1,29 | 1,29 | -3,79% | - |
| 26.06.2025 | 1,36 | 1,38 | 1,33 | 1,35 | -1,68% | - |
| 25.06.2025 | 1,38 | 1,41 | 1,36 | 1,37 | -0,36% | - |
| 24.06.2025 | 1,38 | 1,41 | 1,37 | 1,37 | -0,94% | - |
| 23.06.2025 | 1,36 | 1,42 | 1,36 | 1,39 | 1,39% | 703,00 |
| 20.06.2025 | 1,44 | 1,46 | 1,36 | 1,37 | -4,40% | 3,00 |
| 19.06.2025 | 1,45 | 1,46 | 1,43 | 1,43 | -1,45% | - |
| 18.06.2025 | 1,46 | 1,47 | 1,41 | 1,45 | -1,09% | - |
| 17.06.2025 | 1,41 | 1,47 | 1,36 | 1,47 | 3,09% | - |
| 16.06.2025 | 1,45 | 1,54 | 1,41 | 1,42 | -2,43% | 800,00 |
| 13.06.2025 | 1,39 | 1,46 | 1,37 | 1,46 | 5,23% | - |
| 12.06.2025 | 1,40 | 1,41 | 1,37 | 1,39 | -0,82% | - |
| 11.06.2025 | 1,38 | 1,41 | 1,36 | 1,40 | 2,08% | - |
| 10.06.2025 | 1,37 | 1,37 | 1,34 | 1,37 | 1,94% | 220,00 |
| 09.06.2025 | 1,36 | 1,39 | 1,34 | 1,34 | -1,54% | 44,00 |
| 06.06.2025 | 1,38 | 1,41 | 1,36 | 1,36 | -0,91% | - |
| 05.06.2025 | 1,38 | 1,40 | 1,33 | 1,38 | -0,22% | - |
| 04.06.2025 | 1,39 | 1,43 | 1,38 | 1,38 | -1,00% | - |
| 03.06.2025 | 1,36 | 1,43 | 1,36 | 1,39 | -1,20% | - |
| 02.06.2025 | 1,34 | 1,43 | 1,32 | 1,41 | 4,40% | - |
| 30.05.2025 | 1,28 | 1,35 | 1,26 | 1,35 | 5,59% | - |
| 29.05.2025 | 1,23 | 1,34 | 1,23 | 1,28 | 2,85% | 53,00 |
| 28.05.2025 | 1,30 | 1,31 | 1,24 | 1,24 | -3,75% | - |
| 27.05.2025 | 1,27 | 1,29 | 1,26 | 1,29 | 1,85% | - |
| 26.05.2025 | 1,26 | 1,28 | 1,26 | 1,27 | 0,55% | - |
| 23.05.2025 | 1,33 | 1,34 | 1,25 | 1,26 | -5,40% | 1.000,00 |
| 22.05.2025 | 1,36 | 1,37 | 1,33 | 1,33 | -1,62% | - |
| 21.05.2025 | 1,37 | 1,38 | 1,34 | 1,36 | -0,95% | 3,00 |
| 20.05.2025 | 1,39 | 1,41 | 1,37 | 1,37 | -0,98% | - |
| 19.05.2025 | 1,35 | 1,40 | 1,34 | 1,38 | 0,44% | - |
| 16.05.2025 | 1,38 | 1,42 | 1,37 | 1,38 | -0,29% | - |
| 15.05.2025 | 1,36 | 1,39 | 1,35 | 1,38 | 1,81% | - |
| 14.05.2025 | 1,38 | 1,42 | 1,36 | 1,36 | -1,13% | - |
| 13.05.2025 | 1,27 | 1,38 | 1,26 | 1,37 | 7,52% | 38,00 |
| 12.05.2025 | 1,25 | 1,31 | 1,24 | 1,28 | 3,32% | 40,00 |
| 09.05.2025 | 1,24 | 1,27 | 1,23 | 1,24 | 0,12% | - |
| 08.05.2025 | 1,26 | 1,28 | 1,22 | 1,23 | -1,44% | - |
| 07.05.2025 | 1,26 | 1,28 | 1,22 | 1,25 | -0,83% | 7,00 |
| 06.05.2025 | 1,31 | 1,31 | 1,26 | 1,26 | -3,15% | - |
| 05.05.2025 | 1,31 | 1,33 | 1,29 | 1,30 | -0,15% | - |
| 02.05.2025 | 1,30 | 1,33 | 1,29 | 1,31 | 0,97% | 94,00 |
| 30.04.2025 | 1,29 | 1,32 | 1,28 | 1,29 | 1,10% | - |
| 29.04.2025 | 1,28 | 1,31 | 1,28 | 1,28 | -0,62% | - |
| 28.04.2025 | 1,29 | 1,33 | 1,27 | 1,29 | -0,85% | - |
| 25.04.2025 | 1,31 | 1,33 | 1,29 | 1,30 | -0,50% | 14,00 |
| 24.04.2025 | 1,29 | 1,30 | 1,27 | 1,30 | 1,52% | - |
| 23.04.2025 | 1,28 | 1,32 | 1,27 | 1,28 | 0,82% | 3,00 |
| 22.04.2025 | 1,31 | 1,31 | 1,22 | 1,27 | -2,45% | 2,00 |
| 17.04.2025 | 1,23 | 1,31 | 1,22 | 1,31 | 6,61% | - |
| 16.04.2025 | 1,26 | 1,28 | 1,22 | 1,23 | -3,05% | - |
| 15.04.2025 | 1,27 | 1,31 | 1,26 | 1,26 | -0,75% | 2,00 |
| 14.04.2025 | 1,27 | 1,28 | 1,25 | 1,27 | 0,59% | - |
| 11.04.2025 | 1,22 | 1,27 | 1,19 | 1,27 | 3,77% | - |
| 10.04.2025 | 1,27 | 1,29 | 1,21 | 1,22 | -3,63% | - |
| 09.04.2025 | 1,20 | 1,29 | 1,16 | 1,27 | 4,67% | - |
| 08.04.2025 | 1,24 | 1,28 | 1,20 | 1,21 | -3,32% | 800,00 |
| 07.04.2025 | 1,23 | 1,27 | 1,16 | 1,25 | 1,75% | - |
| 04.04.2025 | 1,37 | 1,37 | 1,22 | 1,23 | -9,40% | 100,00 |
| 03.04.2025 | 1,48 | 1,48 | 1,35 | 1,36 | -7,72% | - |
| 02.04.2025 | 1,48 | 1,50 | 1,46 | 1,47 | -0,57% | - |
| 01.04.2025 | 1,44 | 1,49 | 1,44 | 1,48 | 1,55% | 13,00 |
| 31.03.2025 | 1,51 | 1,53 | 1,44 | 1,46 | -3,86% | - |
| 28.03.2025 | 1,53 | 1,56 | 1,50 | 1,51 | -0,72% | 31,00 |
| 27.03.2025 | 1,58 | 1,59 | 1,53 | 1,53 | -3,81% | - |
| 26.03.2025 | 1,58 | 1,59 | 1,55 | 1,59 | 0,41% | 2,00 |
| 25.03.2025 | 1,59 | 1,64 | 1,57 | 1,58 | -1,10% | - |
| 24.03.2025 | 1,60 | 1,69 | 1,59 | 1,60 | 0,13% | - |
| 21.03.2025 | 1,64 | 1,68 | 1,60 | 1,60 | -3,33% | - |
| 20.03.2025 | 1,65 | 1,67 | 1,63 | 1,65 | 0,18% | 3.014,00 |
| 19.03.2025 | 1,65 | 1,70 | 1,64 | 1,65 | 0,43% | - |
| 18.03.2025 | 1,66 | 1,67 | 1,62 | 1,64 | -1,20% | 125,00 |
| 17.03.2025 | 1,68 | 1,70 | 1,65 | 1,66 | -1,19% | - |
| 14.03.2025 | 1,65 | 1,69 | 1,61 | 1,68 | 1,82% | - |
| 13.03.2025 | 1,63 | 1,67 | 1,60 | 1,65 | 1,23% | 31,00 |