1,424€
2,23%
Echtzeit-Aktienkurs Diana Shipping Inc.
Bid:
Ask:
Aktienkurse zur Diana Shipping Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 2,41% | - |
| 14.10.2025 | 1,40 | 1,40 | 1,39 | 1,39 | 1,13% | - |
| 13.10.2025 | 1,35 | 1,38 | 1,35 | 1,38 | -1,08% | - |
| 10.10.2025 | 1,44 | 1,46 | 1,39 | 1,39 | -4,43% | - |
| 09.10.2025 | 1,45 | 1,47 | 1,44 | 1,46 | 1,11% | - |
| 08.10.2025 | 1,49 | 1,55 | 1,43 | 1,44 | -0,86% | - |
| 07.10.2025 | 1,52 | 1,54 | 1,45 | 1,45 | -4,12% | - |
| 06.10.2025 | 1,44 | 1,55 | 1,44 | 1,52 | 5,02% | 33,00 |
| 03.10.2025 | 1,43 | 1,46 | 1,43 | 1,44 | -0,96% | - |
| 02.10.2025 | 1,46 | 1,48 | 1,44 | 1,46 | 0,17% | - |
| 01.10.2025 | 1,43 | 1,48 | 1,42 | 1,45 | 1,93% | - |
| 30.09.2025 | 1,49 | 1,53 | 1,41 | 1,43 | -5,68% | - |
| 29.09.2025 | 1,51 | 1,55 | 1,51 | 1,51 | -1,91% | - |
| 26.09.2025 | 1,56 | 1,56 | 1,54 | 1,54 | 0,16% | - |
| 25.09.2025 | 1,59 | 1,60 | 1,54 | 1,54 | -2,65% | - |
| 24.09.2025 | 1,59 | 1,59 | 1,58 | 1,58 | 0,19% | - |
| 23.09.2025 | 1,57 | 1,62 | 1,54 | 1,58 | 0,19% | - |
| 22.09.2025 | 1,57 | 1,58 | 1,57 | 1,58 | -2,38% | - |
| 19.09.2025 | 1,61 | 1,62 | 1,61 | 1,61 | -0,68% | - |
| 18.09.2025 | 1,62 | 1,63 | 1,62 | 1,63 | 1,78% | - |
| 17.09.2025 | 1,59 | 1,60 | 1,59 | 1,60 | -3,59% | - |
| 16.09.2025 | 1,64 | 1,66 | 1,64 | 1,66 | 2,28% | - |
| 15.09.2025 | 1,65 | 1,68 | 1,61 | 1,62 | 1,50% | 100,00 |
| 12.09.2025 | 1,59 | 1,60 | 1,57 | 1,60 | 0,79% | - |
| 11.09.2025 | 1,59 | 1,59 | 1,58 | 1,58 | -5,83% | - |
| 10.09.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 12,37% | - |
| 09.09.2025 | 1,50 | 1,52 | 1,50 | 1,50 | -0,50% | - |
| 08.09.2025 | 1,42 | 1,50 | 1,41 | 1,50 | 5,18% | - |
| 05.09.2025 | 1,42 | 1,43 | 1,39 | 1,43 | 1,24% | - |
| 04.09.2025 | 1,40 | 1,43 | 1,39 | 1,41 | 0,71% | - |
| 03.09.2025 | 1,40 | 1,43 | 1,38 | 1,40 | -0,21% | - |
| 02.09.2025 | 1,40 | 1,45 | 1,39 | 1,41 | 0,18% | 5.061,00 |
| 01.09.2025 | 1,42 | 1,42 | 1,40 | 1,40 | -0,88% | - |
| 29.08.2025 | 1,41 | 1,43 | 1,40 | 1,42 | 0,53% | - |
| 28.08.2025 | 1,41 | 1,42 | 1,40 | 1,41 | 0,11% | 105,00 |
| 27.08.2025 | 1,43 | 1,45 | 1,41 | 1,41 | -1,71% | - |
| 26.08.2025 | 1,41 | 1,46 | 1,40 | 1,43 | 0,95% | - |
| 25.08.2025 | 1,37 | 1,45 | 1,36 | 1,42 | 2,79% | - |
| 22.08.2025 | 1,40 | 1,42 | 1,37 | 1,38 | -0,97% | - |
| 21.08.2025 | 1,33 | 1,39 | 1,32 | 1,39 | 4,35% | - |
| 20.08.2025 | 1,33 | 1,37 | 1,33 | 1,33 | -0,07% | - |
| 19.08.2025 | 1,40 | 1,42 | 1,33 | 1,34 | -4,98% | 49,00 |
| 18.08.2025 | 1,32 | 1,44 | 1,32 | 1,41 | 5,72% | 22,00 |
| 15.08.2025 | 1,34 | 1,36 | 1,32 | 1,33 | -1,12% | - |
| 14.08.2025 | 1,34 | 1,36 | 1,32 | 1,34 | 0,37% | 265,00 |
| 13.08.2025 | 1,34 | 1,35 | 1,32 | 1,34 | -0,11% | - |
| 12.08.2025 | 1,33 | 1,37 | 1,32 | 1,34 | 0,04% | - |
| 11.08.2025 | 1,34 | 1,34 | 1,31 | 1,34 | 0,34% | - |
| 08.08.2025 | 1,32 | 1,35 | 1,31 | 1,34 | 1,40% | - |
| 07.08.2025 | 1,35 | 1,35 | 1,32 | 1,32 | -1,27% | - |
| 06.08.2025 | 1,33 | 1,36 | 1,32 | 1,33 | -0,04% | - |
| 05.08.2025 | 1,30 | 1,35 | 1,30 | 1,33 | 1,75% | - |
| 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 |