1,395$
0,36%
Echtzeit-Aktienkurs Diana Shipping Inc.
Bid:
Ask:
Aktienkurse zur Diana Shipping Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,42 | 1,42 | 1,40 | 1,40 | 0,36% | 43.899,00 |
| 08.05.2025 | 1,42 | 1,43 | 1,38 | 1,39 | -2,11% | 397.246,00 |
| 07.05.2025 | 1,42 | 1,46 | 1,41 | 1,42 | -0,70% | 134.347,00 |
| 06.05.2025 | 1,47 | 1,48 | 1,43 | 1,43 | -3,38% | 201.824,00 |
| 05.05.2025 | 1,47 | 1,50 | 1,47 | 1,48 | 0,68% | 126.311,00 |
| 02.05.2025 | 1,48 | 1,50 | 1,47 | 1,47 | 0,00% | 108.125,00 |
| 01.05.2025 | 1,49 | 1,50 | 1,46 | 1,47 | 0,68% | 143.622,00 |
| 30.04.2025 | 1,48 | 1,50 | 1,46 | 1,46 | 0,00% | 104.265,00 |
| 29.04.2025 | 1,48 | 1,50 | 1,45 | 1,46 | 0,00% | 152.647,00 |
| 28.04.2025 | 1,48 | 1,49 | 1,46 | 1,46 | -0,68% | 96.826,00 |
| 25.04.2025 | 1,49 | 1,52 | 1,46 | 1,47 | -1,34% | 203.040,00 |
| 24.04.2025 | 1,47 | 1,49 | 1,45 | 1,49 | 2,05% | 133.634,00 |
| 23.04.2025 | 1,47 | 1,50 | 1,45 | 1,46 | 0,00% | 308.027,00 |
| 22.04.2025 | 1,44 | 1,46 | 1,40 | 1,46 | 2,82% | 341.435,00 |
| 21.04.2025 | 1,50 | 1,52 | 1,42 | 1,42 | -4,70% | 161.824,00 |
| 17.04.2025 | 1,42 | 1,49 | 1,42 | 1,49 | 6,43% | 220.154,00 |
| 16.04.2025 | 1,44 | 1,45 | 1,39 | 1,40 | -2,10% | 115.386,00 |
| 15.04.2025 | 1,43 | 1,44 | 1,42 | 1,43 | -0,69% | 135.009,00 |
| 14.04.2025 | 1,43 | 1,46 | 1,41 | 1,44 | 0,70% | 112.128,00 |
| 11.04.2025 | 1,43 | 1,45 | 1,40 | 1,43 | 4,38% | 207.802,00 |
| 10.04.2025 | 1,40 | 1,43 | 1,35 | 1,37 | -2,14% | 203.495,00 |
| 09.04.2025 | 1,32 | 1,42 | 1,30 | 1,40 | 6,06% | 409.628,00 |
| 08.04.2025 | 1,38 | 1,40 | 1,31 | 1,32 | -2,94% | 361.148,00 |
| 07.04.2025 | 1,33 | 1,39 | 1,27 | 1,36 | 0,74% | 434.243,00 |
| 04.04.2025 | 1,46 | 1,48 | 1,33 | 1,35 | -10,00% | 782.810,00 |
| 03.04.2025 | 1,57 | 1,57 | 1,49 | 1,50 | -6,83% | 548.144,00 |
| 02.04.2025 | 1,60 | 1,62 | 1,58 | 1,61 | 0,63% | 140.608,00 |
| 01.04.2025 | 1,56 | 1,61 | 1,56 | 1,60 | 2,56% | 408.527,00 |
| 31.03.2025 | 1,62 | 1,63 | 1,56 | 1,56 | -4,29% | 629.978,00 |
| 28.03.2025 | 1,65 | 1,66 | 1,62 | 1,63 | -1,21% | 304.035,00 |
| 27.03.2025 | 1,68 | 1,68 | 1,65 | 1,65 | -2,94% | 450.750,00 |
| 26.03.2025 | 1,72 | 1,72 | 1,67 | 1,70 | 0,00% | 293.050,00 |
| 25.03.2025 | 1,74 | 1,74 | 1,69 | 1,70 | -1,16% | 246.735,00 |
| 24.03.2025 | 1,80 | 1,80 | 1,71 | 1,72 | -0,58% | 317.590,00 |
| 21.03.2025 | 1,76 | 1,78 | 1,72 | 1,73 | -2,81% | 527.335,00 |
| 20.03.2025 | 1,78 | 1,81 | 1,76 | 1,78 | -1,11% | 338.669,00 |
| 19.03.2025 | 1,80 | 1,83 | 1,79 | 1,80 | 0,00% | 194.248,00 |
| 18.03.2025 | 1,82 | 1,82 | 1,78 | 1,80 | -0,55% | 306.820,00 |
| 17.03.2025 | 1,84 | 1,84 | 1,80 | 1,81 | -1,09% | 144.643,00 |
| 14.03.2025 | 1,78 | 1,84 | 1,76 | 1,83 | 2,23% | 212.840,00 |
| 13.03.2025 | 1,77 | 1,81 | 1,77 | 1,79 | 1,13% | 200.599,00 |
| 12.03.2025 | 1,74 | 1,79 | 1,72 | 1,77 | 1,14% | 312.183,00 |
| 11.03.2025 | 1,77 | 1,78 | 1,72 | 1,75 | -1,13% | 239.424,00 |
| 10.03.2025 | 1,79 | 1,81 | 1,76 | 1,77 | -2,21% | 210.104,00 |
| 07.03.2025 | 1,79 | 1,83 | 1,78 | 1,81 | 1,12% | 166.473,00 |
| 06.03.2025 | 1,75 | 1,81 | 1,75 | 1,79 | 0,56% | 212.849,00 |
| 05.03.2025 | 1,75 | 1,79 | 1,75 | 1,78 | 0,56% | 173.716,00 |
| 04.03.2025 | 1,76 | 1,79 | 1,73 | 1,77 | -1,67% | 367.479,00 |
| 03.03.2025 | 1,85 | 1,88 | 1,79 | 1,80 | -3,23% | 259.765,00 |
| 28.02.2025 | 1,84 | 1,92 | 1,83 | 1,86 | -0,53% | 217.261,00 |
| 27.02.2025 | 1,86 | 1,93 | 1,84 | 1,87 | -0,53% | 377.031,00 |
| 26.02.2025 | 1,86 | 1,89 | 1,84 | 1,88 | 2,17% | 219.850,00 |
| 25.02.2025 | 1,82 | 1,89 | 1,81 | 1,84 | 2,22% | 271.313,00 |
| 24.02.2025 | 1,85 | 1,85 | 1,76 | 1,80 | -1,10% | 674.678,00 |
| 21.02.2025 | 1,86 | 1,87 | 1,82 | 1,82 | -1,62% | 282.101,00 |
| 20.02.2025 | 1,85 | 1,86 | 1,80 | 1,85 | 1,09% | 364.876,00 |
| 19.02.2025 | 1,92 | 1,94 | 1,82 | 1,83 | -4,19% | 557.711,00 |
| 18.02.2025 | 1,84 | 1,91 | 1,84 | 1,91 | 4,37% | 473.740,00 |
| 14.02.2025 | 1,90 | 1,92 | 1,83 | 1,83 | -4,69% | 362.991,00 |
| 13.02.2025 | 1,95 | 1,97 | 1,91 | 1,92 | -1,03% | 379.012,00 |
| 12.02.2025 | 1,87 | 1,99 | 1,87 | 1,94 | 3,19% | 399.202,00 |
| 11.02.2025 | 1,86 | 1,88 | 1,85 | 1,88 | 1,08% | 146.551,00 |
| 10.02.2025 | 1,85 | 1,87 | 1,84 | 1,86 | 0,54% | 330.475,00 |
| 07.02.2025 | 1,83 | 1,85 | 1,83 | 1,85 | 1,65% | 159.192,00 |
| 06.02.2025 | 1,85 | 1,85 | 1,81 | 1,82 | -0,55% | 178.901,00 |
| 05.02.2025 | 1,83 | 1,85 | 1,82 | 1,83 | 0,55% | 112.867,00 |
| 04.02.2025 | 1,81 | 1,85 | 1,81 | 1,82 | 1,11% | 164.481,00 |
| 03.02.2025 | 1,80 | 1,82 | 1,78 | 1,80 | -1,10% | 254.845,00 |
| 31.01.2025 | 1,84 | 1,85 | 1,82 | 1,82 | -1,09% | 228.357,00 |
| 30.01.2025 | 1,84 | 1,85 | 1,82 | 1,84 | -0,54% | 207.693,00 |
| 29.01.2025 | 1,80 | 1,85 | 1,79 | 1,85 | 2,78% | 151.639,00 |
| 28.01.2025 | 1,79 | 1,86 | 1,78 | 1,80 | 0,56% | 366.043,00 |
| 27.01.2025 | 1,78 | 1,79 | 1,77 | 1,79 | 0,56% | 226.238,00 |
| 24.01.2025 | 1,79 | 1,79 | 1,77 | 1,78 | 0,00% | 166.208,00 |
| 23.01.2025 | 1,77 | 1,79 | 1,76 | 1,78 | 0,00% | 224.358,00 |
| 22.01.2025 | 1,81 | 1,81 | 1,78 | 1,78 | -1,66% | 193.138,00 |
| 21.01.2025 | 1,85 | 1,87 | 1,79 | 1,81 | -2,16% | 300.655,00 |
| 17.01.2025 | 1,83 | 1,87 | 1,83 | 1,85 | 1,09% | 264.440,00 |
| 16.01.2025 | 1,86 | 1,86 | 1,80 | 1,83 | -2,14% | 377.624,00 |
| 15.01.2025 | 1,88 | 1,89 | 1,85 | 1,87 | 1,08% | 202.871,00 |
| 14.01.2025 | 1,87 | 1,87 | 1,84 | 1,85 | -0,54% | 392.482,00 |
| 13.01.2025 | 1,92 | 1,92 | 1,85 | 1,86 | -2,11% | 509.903,00 |
| 10.01.2025 | 1,90 | 1,91 | 1,86 | 1,90 | 2,15% | 569.309,00 |
| 08.01.2025 | 1,89 | 1,89 | 1,85 | 1,86 | -1,59% | 372.046,00 |
| 07.01.2025 | 1,93 | 1,97 | 1,88 | 1,89 | 1,61% | 1.041.398,00 |
| 06.01.2025 | 1,95 | 1,95 | 1,86 | 1,86 | -4,62% | 256.722,00 |
| 03.01.2025 | 2,00 | 2,00 | 1,91 | 1,95 | -0,51% | 347.357,00 |
| 02.01.2025 | 1,97 | 2,00 | 1,94 | 1,96 | 0,00% | 375.393,00 |
| 31.12.2024 | 1,84 | 1,97 | 1,83 | 1,96 | 5,38% | 752.130,00 |
| 30.12.2024 | 1,86 | 1,87 | 1,84 | 1,86 | -0,53% | 520.569,00 |
| 27.12.2024 | 1,89 | 1,90 | 1,84 | 1,87 | -0,53% | 587.994,00 |
| 26.12.2024 | 1,88 | 1,90 | 1,86 | 1,88 | 0,00% | 578.594,00 |
| 24.12.2024 | 1,90 | 1,91 | 1,87 | 1,88 | -1,57% | 207.942,00 |
| 23.12.2024 | 1,85 | 1,93 | 1,83 | 1,91 | 3,24% | 724.284,00 |
| 20.12.2024 | 1,85 | 1,88 | 1,84 | 1,85 | 0,00% | 787.550,00 |
| 19.12.2024 | 1,89 | 1,91 | 1,84 | 1,85 | -1,60% | 525.964,00 |
| 18.12.2024 | 1,84 | 1,94 | 1,83 | 1,88 | 2,17% | 770.744,00 |
| 17.12.2024 | 1,86 | 1,86 | 1,82 | 1,84 | -0,54% | 535.796,00 |
| 16.12.2024 | 1,84 | 1,86 | 1,83 | 1,85 | 0,00% | 836.148,00 |
| 13.12.2024 | 1,85 | 1,87 | 1,85 | 1,85 | 0,00% | 681.340,00 |