Echtzeit-Aktienkurs Dorian LPG Ltd.
Bid:
Ask:
Aktienkurse zur Dorian LPG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 12,75 | 12,88 | 12,41 | 12,45 | -4,93% | - |
| 25.02.2021 | 13,12 | 13,12 | 13,09 | 13,09 | -0,91% | - |
| 24.02.2021 | 13,22 | 13,25 | 13,21 | 13,21 | 0,69% | - |
| 23.02.2021 | 13,31 | 13,38 | 13,05 | 13,12 | -1,20% | - |
| 22.02.2021 | 13,59 | 13,61 | 13,24 | 13,28 | -1,34% | - |
| 19.02.2021 | 13,64 | 13,70 | 0,00 | 13,46 | 1,16% | - |
| 18.02.2021 | 13,22 | 13,64 | 13,22 | 13,31 | -4,59% | - |
| 17.02.2021 | 14,16 | 14,22 | 13,74 | 13,95 | 0,07% | - |
| 16.02.2021 | 14,04 | 14,11 | 13,79 | 13,94 | -1,48% | - |
| 12.02.2021 | 13,89 | 14,31 | 13,81 | 14,15 | 3,70% | - |
| 11.02.2021 | 13,79 | 13,87 | 13,30 | 13,64 | -1,52% | - |
| 10.02.2021 | 0,00 | 13,98 | 0,00 | 13,85 | -0,57% | - |
| 09.02.2021 | 13,89 | 14,23 | 0,00 | 13,93 | 1,49% | - |
| 08.02.2021 | 13,73 | 13,83 | 13,48 | 13,73 | 2,12% | - |
| 05.02.2021 | 13,45 | 13,66 | 13,23 | 13,44 | 2,79% | - |
| 04.02.2021 | 12,96 | 13,10 | 12,93 | 13,08 | -0,23% | - |
| 03.02.2021 | 12,87 | 13,36 | 12,84 | 13,11 | -0,34% | - |
| 02.02.2021 | 12,92 | 13,17 | 12,68 | 13,15 | 9,95% | - |
| 01.02.2021 | 11,99 | 11,99 | 11,96 | 11,96 | 2,75% | - |
| 29.01.2021 | 11,85 | 12,04 | 11,34 | 11,64 | 4,54% | - |
| 28.01.2021 | 11,56 | 11,56 | 0,00 | 11,14 | 0,68% | - |
| 27.01.2021 | 10,88 | 11,41 | 10,80 | 11,06 | -3,19% | - |
| 26.01.2021 | 11,99 | 12,04 | 11,39 | 11,43 | -3,87% | - |
| 25.01.2021 | 11,70 | 11,92 | 11,41 | 11,89 | -6,05% | - |
| 22.01.2021 | 12,38 | 12,67 | 12,24 | 12,65 | -0,78% | - |
| 21.01.2021 | 12,89 | 12,93 | 12,68 | 12,75 | -4,03% | - |
| 20.01.2021 | 13,48 | 13,51 | 13,14 | 13,29 | -1,08% | - |
| 19.01.2021 | 13,08 | 13,66 | 13,08 | 13,43 | -0,81% | - |
| 15.01.2021 | 13,30 | 13,80 | 13,25 | 13,54 | -2,17% | - |
| 14.01.2021 | 13,74 | 13,98 | 13,55 | 13,84 | 0,69% | - |
| 13.01.2021 | 13,97 | 13,98 | 13,62 | 13,75 | -6,02% | - |
| 12.01.2021 | 14,77 | 14,79 | 14,41 | 14,63 | 0,93% | - |
| 11.01.2021 | 14,22 | 14,53 | 14,00 | 14,49 | 0,38% | - |
| 08.01.2021 | 14,18 | 14,67 | 14,13 | 14,44 | -1,27% | - |
| 07.01.2021 | 14,07 | 14,79 | 14,02 | 14,62 | 4,69% | - |
| 06.01.2021 | 13,27 | 14,00 | 13,25 | 13,97 | 7,63% | - |
| 05.01.2021 | 12,96 | 13,17 | 12,94 | 12,98 | 1,41% | - |
| 04.01.2021 | 12,69 | 12,85 | 12,41 | 12,80 | 4,66% | - |
| 31.12.2020 | 12,13 | 12,43 | 12,07 | 12,23 | 1,79% | - |
| 30.12.2020 | 11,84 | 12,02 | 11,80 | 12,01 | 3,05% | - |
| 29.12.2020 | 11,55 | 11,78 | 11,46 | 11,66 | -4,51% | - |
| 28.12.2020 | 11,98 | 12,21 | 11,75 | 12,21 | 4,32% | - |
| 24.12.2020 | 11,75 | 12,12 | 11,57 | 11,70 | 0,82% | - |
| 23.12.2020 | 11,57 | 11,79 | 11,42 | 11,61 | 3,48% | - |
| 22.12.2020 | 11,33 | 11,42 | 11,15 | 11,22 | -0,18% | - |
| 21.12.2020 | 11,03 | 11,26 | 10,97 | 11,24 | 0,31% | - |
| 18.12.2020 | 11,55 | 11,56 | 11,11 | 11,20 | -1,88% | - |
| 17.12.2020 | 11,41 | 11,64 | 11,24 | 11,42 | 0,13% | - |
| 16.12.2020 | 11,43 | 11,55 | 11,31 | 11,40 | -1,47% | - |
| 15.12.2020 | 11,43 | 11,70 | 11,39 | 11,57 | -0,09% | - |
| 14.12.2020 | 12,04 | 12,04 | 11,46 | 11,58 | -3,94% | - |
| 11.12.2020 | 11,97 | 12,11 | 11,76 | 12,06 | 2,90% | - |
| 10.12.2020 | 12,17 | 12,17 | 11,08 | 11,72 | 0,51% | - |
| 09.12.2020 | 11,81 | 11,87 | 11,46 | 11,66 | 0,73% | - |
| 08.12.2020 | 11,68 | 11,93 | 11,57 | 11,57 | 1,18% | - |
| 07.12.2020 | 11,28 | 11,73 | 11,27 | 11,44 | -0,74% | - |
| 04.12.2020 | 11,36 | 11,53 | 11,30 | 11,52 | 6,62% | - |
| 03.12.2020 | 10,60 | 10,90 | 10,59 | 10,81 | 0,51% | - |
| 02.12.2020 | 10,53 | 10,75 | 10,52 | 10,75 | 2,67% | - |
| 01.12.2020 | 10,96 | 10,96 | 10,47 | 10,47 | -3,50% | - |
| 30.11.2020 | 10,84 | 11,06 | 10,78 | 10,85 | -4,24% | - |
| 27.11.2020 | 11,11 | 11,59 | 11,07 | 11,33 | 3,47% | - |
| 25.11.2020 | 10,53 | 10,96 | 10,53 | 10,95 | 4,43% | - |
| 24.11.2020 | 10,55 | 10,63 | 10,34 | 10,49 | -1,46% | - |
| 23.11.2020 | 10,29 | 10,74 | 10,24 | 10,64 | 8,35% | - |
| 20.11.2020 | 9,60 | 9,88 | 9,56 | 9,82 | 3,42% | - |
| 19.11.2020 | 9,51 | 9,69 | 9,28 | 9,50 | 1,28% | - |
| 18.11.2020 | 9,38 | 9,76 | 9,37 | 9,38 | 0,27% | - |
| 17.11.2020 | 9,21 | 9,41 | 9,16 | 9,35 | 0,27% | - |
| 16.11.2020 | 9,28 | 9,39 | 9,28 | 9,33 | 3,21% | - |
| 13.11.2020 | 9,05 | 9,05 | 9,03 | 9,04 | 3,32% | - |
| 12.11.2020 | 9,00 | 9,11 | 8,73 | 8,75 | -5,92% | - |
| 11.11.2020 | 9,30 | 9,38 | 9,07 | 9,30 | -0,85% | - |
| 10.11.2020 | 9,11 | 9,46 | 0,00 | 9,38 | 5,04% | - |
| 09.11.2020 | 8,57 | 9,09 | 8,46 | 8,93 | 10,59% | - |
| 06.11.2020 | 7,82 | 8,39 | 7,82 | 8,07 | -3,06% | - |
| 05.11.2020 | 8,18 | 8,38 | 8,12 | 8,33 | 2,90% | - |
| 04.11.2020 | 8,10 | 8,34 | 8,06 | 8,09 | 1,38% | - |
| 03.11.2020 | 8,29 | 8,29 | 7,91 | 7,98 | -0,37% | - |
| 02.11.2020 | 8,24 | 8,32 | 7,93 | 8,01 | -2,14% | - |
| 30.10.2020 | 8,25 | 8,36 | 7,97 | 8,19 | -3,25% | - |
| 29.10.2020 | 8,09 | 8,49 | 8,01 | 8,46 | 1,99% | - |
| 28.10.2020 | 8,43 | 8,47 | 8,28 | 8,30 | -4,71% | - |
| 27.10.2020 | 8,82 | 8,82 | 8,70 | 8,71 | -0,06% | - |
| 26.10.2020 | 8,70 | 8,79 | 8,57 | 8,71 | -0,91% | - |
| 23.10.2020 | 8,78 | 8,86 | 8,72 | 8,79 | -1,40% | - |
| 22.10.2020 | 8,77 | 8,95 | 8,64 | 8,92 | 3,00% | - |
| 21.10.2020 | 8,79 | 8,90 | 8,66 | 8,66 | -3,51% | - |
| 20.10.2020 | 8,99 | 9,04 | 8,90 | 8,97 | 0,00% | - |
| 19.10.2020 | 9,04 | 9,17 | 8,96 | 8,97 | -3,34% | - |
| 16.10.2020 | 9,17 | 9,43 | 9,17 | 9,28 | 0,92% | - |
| 15.10.2020 | 8,93 | 9,29 | 8,91 | 9,20 | 0,44% | - |
| 14.10.2020 | 9,43 | 9,45 | 9,14 | 9,16 | 1,16% | - |
| 13.10.2020 | 9,15 | 9,18 | 8,88 | 9,05 | -1,84% | - |
| 12.10.2020 | 9,01 | 9,31 | 8,85 | 9,22 | 5,01% | - |
| 09.10.2020 | 8,75 | 8,89 | 8,61 | 8,78 | 0,11% | - |
| 08.10.2020 | 8,64 | 8,82 | 8,51 | 8,77 | 5,28% | - |
| 07.10.2020 | 8,34 | 8,41 | 8,15 | 8,33 | -1,36% | - |
| 06.10.2020 | 8,78 | 8,78 | 8,41 | 8,45 | -2,88% | - |
| 05.10.2020 | 8,66 | 8,85 | 8,57 | 8,70 | 3,08% | - |