2,140€
-0,70%
Echtzeit-Aktienkurs Diana Shipping Inc.
Bid:
Ask:
Aktienkurse zur Diana Shipping Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 2,12 | 2,12 | 2,11 | 2,11 | -2,32% | - |
| 29.04.2026 | 2,15 | 2,16 | 2,15 | 2,16 | 0,94% | - |
| 28.04.2026 | 2,13 | 2,14 | 2,13 | 2,14 | 2,77% | - |
| 27.04.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -0,84% | - |
| 24.04.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -1,64% | - |
| 23.04.2026 | 2,15 | 2,15 | 2,13 | 2,13 | 0,35% | - |
| 22.04.2026 | 2,11 | 2,12 | 2,11 | 2,12 | -3,74% | - |
| 21.04.2026 | 2,20 | 2,21 | 2,20 | 2,21 | 0,92% | - |
| 20.04.2026 | 2,19 | 2,19 | 2,16 | 2,19 | 2,82% | - |
| 17.04.2026 | 2,12 | 2,13 | 2,12 | 2,13 | -0,47% | - |
| 16.04.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,35% | - |
| 15.04.2026 | 2,13 | 2,13 | 2,13 | 2,13 | 0,24% | - |
| 14.04.2026 | 2,14 | 2,19 | 2,12 | 2,12 | 3,28% | 2,00 |
| 13.04.2026 | 2,07 | 2,07 | 2,06 | 2,06 | -1,91% | - |
| 10.04.2026 | 2,08 | 2,10 | 2,08 | 2,10 | -6,89% | - |
| 09.04.2026 | 2,27 | 2,27 | 2,25 | 2,25 | 1,93% | - |
| 08.04.2026 | 2,17 | 2,21 | 2,16 | 2,21 | -0,45% | - |
| 07.04.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 3,24% | - |
| 02.04.2026 | 2,14 | 2,19 | 2,13 | 2,15 | -0,92% | - |
| 01.04.2026 | 2,16 | 2,17 | 2,16 | 2,17 | 4,53% | - |
| 31.03.2026 | 2,06 | 2,08 | 2,06 | 2,07 | -1,14% | - |
| 30.03.2026 | 2,10 | 2,10 | 2,08 | 2,10 | -1,27% | - |
| 27.03.2026 | 2,12 | 2,13 | 2,11 | 2,13 | 0,00% | - |
| 26.03.2026 | 2,12 | 2,13 | 2,12 | 2,13 | -2,43% | - |
| 25.03.2026 | 2,17 | 2,18 | 2,17 | 2,18 | 0,79% | - |
| 24.03.2026 | 2,07 | 2,17 | 2,06 | 2,16 | 6,69% | 1.500,00 |
| 23.03.2026 | 2,00 | 2,05 | 1,98 | 2,03 | -3,64% | - |
| 20.03.2026 | 2,12 | 2,12 | 2,10 | 2,10 | -0,24% | - |
| 19.03.2026 | 2,15 | 2,15 | 2,02 | 2,11 | -2,41% | - |
| 18.03.2026 | 2,12 | 2,18 | 2,12 | 2,16 | 7,68% | 2.500,00 |
| 17.03.2026 | 2,02 | 2,02 | 2,01 | 2,01 | 0,12% | - |
| 16.03.2026 | 2,01 | 2,01 | 2,00 | 2,00 | 1,55% | - |
| 13.03.2026 | 2,00 | 2,00 | 1,97 | 1,97 | -8,11% | - |
| 12.03.2026 | 2,10 | 2,15 | 2,10 | 2,15 | 1,80% | - |
| 11.03.2026 | 2,11 | 2,11 | 2,11 | 2,11 | -1,08% | - |
| 10.03.2026 | 2,12 | 2,13 | 2,12 | 2,13 | 3,40% | - |
| 09.03.2026 | 2,03 | 2,07 | 2,03 | 2,06 | -3,92% | - |
| 06.03.2026 | 2,18 | 2,23 | 2,14 | 2,15 | -2,90% | - |
| 05.03.2026 | 2,21 | 2,22 | 2,20 | 2,21 | -2,39% | - |
| 04.03.2026 | 2,26 | 2,27 | 2,25 | 2,26 | -1,91% | - |
| 03.03.2026 | 2,28 | 2,32 | 2,23 | 2,31 | 1,27% | - |
| 02.03.2026 | 2,16 | 2,28 | 2,15 | 2,28 | 5,61% | 300,00 |
| 27.02.2026 | 2,17 | 2,17 | 2,16 | 2,16 | -1,33% | - |
| 26.02.2026 | 2,19 | 2,19 | 2,19 | 2,19 | 1,34% | - |
| 25.02.2026 | 2,17 | 2,17 | 2,16 | 2,16 | -0,19% | - |
| 24.02.2026 | 2,21 | 2,23 | 2,14 | 2,16 | -0,92% | 2.000,00 |
| 23.02.2026 | 2,19 | 2,19 | 2,18 | 2,18 | 0,79% | - |
| 20.02.2026 | 2,14 | 2,20 | 2,10 | 2,16 | 3,74% | - |
| 19.02.2026 | 2,09 | 2,09 | 2,09 | 2,09 | 2,53% | - |
| 17.02.2026 | 2,02 | 2,03 | 2,01 | 2,03 | 3,38% | - |
| 13.02.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -4,56% | - |
| 12.02.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 4,48% | - |
| 11.02.2026 | 1,96 | 1,97 | 1,96 | 1,97 | 0,03% | - |
| 10.02.2026 | 1,96 | 1,97 | 1,96 | 1,97 | 0,66% | - |
| 09.02.2026 | 1,94 | 1,96 | 1,92 | 1,96 | 1,77% | - |
| 06.02.2026 | 1,84 | 1,93 | 1,84 | 1,93 | 0,68% | 9,00 |
| 05.02.2026 | 1,94 | 1,94 | 1,91 | 1,91 | -0,73% | - |
| 04.02.2026 | 1,94 | 1,97 | 1,93 | 1,93 | -0,82% | - |
| 03.02.2026 | 1,92 | 1,96 | 1,86 | 1,94 | 1,09% | 2,00 |
| 02.02.2026 | 1,96 | 1,96 | 1,91 | 1,92 | 0,76% | 100,00 |
| 30.01.2026 | 1,92 | 1,92 | 1,91 | 1,91 | -0,99% | - |
| 29.01.2026 | 1,89 | 1,93 | 1,89 | 1,93 | -0,57% | - |
| 28.01.2026 | 1,86 | 1,97 | 1,86 | 1,94 | 6,11% | - |
| 27.01.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -1,70% | - |
| 26.01.2026 | 1,85 | 1,86 | 1,84 | 1,86 | 3,80% | - |
| 22.01.2026 | 1,84 | 1,85 | 1,78 | 1,79 | -1,97% | - |
| 21.01.2026 | 1,69 | 1,83 | 1,65 | 1,83 | 5,83% | 16,00 |
| 20.01.2026 | 1,75 | 1,75 | 1,72 | 1,73 | -1,37% | - |
| 19.01.2026 | 1,81 | 1,81 | 1,75 | 1,75 | -3,02% | - |
| 16.01.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 10,51% | - |
| 15.01.2026 | 1,64 | 1,64 | 1,63 | 1,63 | -1,18% | - |
| 14.01.2026 | 1,57 | 1,67 | 1,57 | 1,65 | 4,66% | - |
| 13.01.2026 | 1,59 | 1,59 | 1,58 | 1,58 | -0,54% | - |
| 12.01.2026 | 1,60 | 1,60 | 1,59 | 1,59 | 0,44% | - |
| 09.01.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 2,56% | - |
| 08.01.2026 | 1,52 | 1,54 | 1,52 | 1,54 | -0,03% | - |
| 07.01.2026 | 1,56 | 1,56 | 1,54 | 1,54 | 6,65% | - |
| 06.01.2026 | 1,47 | 1,47 | 1,44 | 1,44 | 0,45% | - |
| 05.01.2026 | 1,45 | 1,45 | 1,44 | 1,44 | 1,48% | - |
| 02.01.2026 | 1,41 | 1,42 | 1,41 | 1,42 | -1,22% | - |
| 30.12.2025 | 1,44 | 1,44 | 1,43 | 1,43 | -0,45% | - |
| 29.12.2025 | 1,45 | 1,45 | 1,43 | 1,44 | -1,06% | - |
| 23.12.2025 | 1,46 | 1,47 | 1,44 | 1,46 | 1,08% | - |
| 22.12.2025 | 1,43 | 1,48 | 1,42 | 1,44 | -1,54% | 2,00 |
| 19.12.2025 | 1,47 | 1,47 | 1,46 | 1,46 | -0,14% | - |
| 18.12.2025 | 1,46 | 1,47 | 1,46 | 1,47 | 0,38% | - |
| 17.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,82% | - |
| 16.12.2025 | 1,50 | 1,51 | 1,47 | 1,47 | -1,57% | - |
| 15.12.2025 | 1,49 | 1,50 | 1,49 | 1,50 | -2,73% | - |
| 12.12.2025 | 1,53 | 1,54 | 1,53 | 1,54 | -0,81% | - |
| 11.12.2025 | 1,58 | 1,59 | 1,55 | 1,55 | -5,14% | - |
| 10.12.2025 | 1,63 | 1,64 | 1,63 | 1,63 | -0,03% | - |
| 09.12.2025 | 1,63 | 1,64 | 1,63 | 1,63 | -0,79% | - |
| 08.12.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -2,05% | - |
| 05.12.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -2,12% | - |
| 04.12.2025 | 1,71 | 1,73 | 1,71 | 1,72 | 6,08% | - |
| 03.12.2025 | 1,61 | 1,63 | 1,61 | 1,62 | -2,14% | - |
| 02.12.2025 | 1,65 | 1,66 | 1,63 | 1,66 | 1,38% | - |
| 01.12.2025 | 1,69 | 1,70 | 1,63 | 1,63 | -3,46% | 377,00 |
| 28.11.2025 | 1,56 | 1,70 | 1,56 | 1,69 | 9,02% | 16,00 |