2,700$
0,75%
Echtzeit-Aktienkurs Diana Shipping
Bid:
Ask:
Aktienkurse zur Diana Shipping Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 2,69 | 2,70 | 2,64 | 2,69 | 0,37% | 803.396,00 |
| 25.07.2024 | 2,72 | 2,73 | 2,66 | 2,68 | -1,83% | 736.260,00 |
| 24.07.2024 | 2,75 | 2,78 | 2,72 | 2,73 | -0,73% | 440.746,00 |
| 23.07.2024 | 2,79 | 2,80 | 2,75 | 2,75 | -1,43% | 728.234,00 |
| 22.07.2024 | 2,82 | 2,82 | 2,79 | 2,79 | -0,71% | 524.509,00 |
| 19.07.2024 | 2,83 | 2,84 | 2,80 | 2,81 | -0,71% | 420.962,00 |
| 18.07.2024 | 2,84 | 2,86 | 2,81 | 2,83 | 0,00% | 536.486,00 |
| 17.07.2024 | 2,81 | 2,86 | 2,80 | 2,83 | 0,71% | 742.345,00 |
| 16.07.2024 | 2,81 | 2,82 | 2,79 | 2,81 | 0,72% | 971.769,00 |
| 15.07.2024 | 2,84 | 2,85 | 2,79 | 2,79 | -0,71% | 894.500,00 |
| 12.07.2024 | 2,90 | 2,90 | 2,81 | 2,81 | -3,44% | 974.897,00 |
| 11.07.2024 | 2,90 | 2,92 | 2,86 | 2,91 | 1,39% | 504.001,00 |
| 10.07.2024 | 2,83 | 2,91 | 2,83 | 2,87 | 1,77% | 576.972,00 |
| 09.07.2024 | 2,82 | 2,83 | 2,80 | 2,82 | 0,71% | 476.225,00 |
| 08.07.2024 | 2,88 | 2,89 | 2,80 | 2,80 | -2,78% | 484.741,00 |
| 05.07.2024 | 2,92 | 2,92 | 2,87 | 2,88 | -1,71% | 235.337,00 |
| 03.07.2024 | 2,92 | 2,97 | 2,92 | 2,93 | 0,34% | 172.645,00 |
| 02.07.2024 | 2,94 | 2,95 | 2,90 | 2,92 | -0,34% | 268.532,00 |
| 01.07.2024 | 2,87 | 2,95 | 2,87 | 2,93 | 2,45% | 877.246,00 |
| 28.06.2024 | 2,83 | 2,87 | 2,82 | 2,86 | 0,70% | 267.672,00 |
| 27.06.2024 | 2,85 | 2,86 | 2,82 | 2,84 | 0,71% | 244.276,00 |
| 26.06.2024 | 2,80 | 2,83 | 2,78 | 2,82 | 0,36% | 439.082,00 |
| 25.06.2024 | 2,79 | 2,82 | 2,79 | 2,81 | 1,08% | 396.185,00 |
| 24.06.2024 | 2,82 | 2,85 | 2,78 | 2,78 | -1,77% | 450.310,00 |
| 21.06.2024 | 2,87 | 2,88 | 2,80 | 2,83 | -1,39% | 771.857,00 |
| 20.06.2024 | 2,80 | 2,87 | 2,80 | 2,87 | 2,14% | 544.784,00 |
| 18.06.2024 | 2,82 | 2,85 | 2,80 | 2,81 | -1,06% | 817.817,00 |
| 17.06.2024 | 2,87 | 2,88 | 2,82 | 2,84 | -0,35% | 907.549,00 |
| 14.06.2024 | 2,89 | 2,91 | 2,85 | 2,85 | -1,38% | 851.892,00 |
| 13.06.2024 | 2,91 | 2,91 | 2,88 | 2,89 | -0,69% | 790.035,00 |
| 12.06.2024 | 2,89 | 2,91 | 2,87 | 2,91 | -1,02% | 831.714,00 |
| 11.06.2024 | 3,00 | 3,00 | 2,92 | 2,94 | -2,00% | 1.327.267,00 |
| 10.06.2024 | 3,00 | 3,00 | 2,96 | 3,00 | 0,33% | 551.117,00 |
| 07.06.2024 | 2,99 | 3,01 | 2,98 | 2,99 | -0,33% | 492.987,00 |
| 06.06.2024 | 3,03 | 3,04 | 2,98 | 3,00 | -0,66% | 507.355,00 |
| 05.06.2024 | 3,02 | 3,04 | 3,00 | 3,02 | 0,67% | 595.382,00 |
| 04.06.2024 | 3,06 | 3,06 | 2,98 | 3,00 | -1,64% | 443.061,00 |
| 03.06.2024 | 3,02 | 3,07 | 3,01 | 3,05 | 2,01% | 847.600,00 |
| 31.05.2024 | 2,99 | 3,00 | 2,97 | 2,99 | 0,34% | 490.674,00 |
| 30.05.2024 | 3,03 | 3,03 | 2,96 | 2,98 | -1,00% | 489.923,00 |
| 29.05.2024 | 3,02 | 3,03 | 2,94 | 3,01 | -0,99% | 1.212.400,00 |
| 28.05.2024 | 3,11 | 3,14 | 2,98 | 3,04 | -3,49% | 1.573.397,00 |
| 24.05.2024 | 3,11 | 3,18 | 3,11 | 3,15 | 0,96% | 857.013,00 |
| 23.05.2024 | 3,14 | 3,17 | 3,10 | 3,12 | -0,95% | 438.440,00 |
| 22.05.2024 | 3,18 | 3,19 | 3,11 | 3,15 | -1,56% | 700.629,00 |
| 21.05.2024 | 3,19 | 3,20 | 3,17 | 3,20 | 0,31% | 1.108.050,00 |
| 20.05.2024 | 3,15 | 3,22 | 3,14 | 3,19 | 1,27% | 1.471.962,00 |
| 17.05.2024 | 3,16 | 3,16 | 3,13 | 3,15 | -0,32% | 747.832,00 |
| 16.05.2024 | 3,11 | 3,17 | 3,09 | 3,16 | 1,61% | 1.010.174,00 |
| 15.05.2024 | 3,14 | 3,14 | 3,09 | 3,11 | -0,96% | 708.460,00 |
| 14.05.2024 | 3,16 | 3,18 | 3,12 | 3,14 | -0,95% | 993.197,00 |
| 13.05.2024 | 3,13 | 3,19 | 3,13 | 3,17 | 2,92% | 840.220,00 |
| 10.05.2024 | 3,16 | 3,19 | 3,08 | 3,08 | -2,53% | 794.110,00 |
| 09.05.2024 | 3,14 | 3,17 | 3,10 | 3,16 | 1,28% | 833.151,00 |
| 08.05.2024 | 3,04 | 3,13 | 3,04 | 3,12 | 1,63% | 658.676,00 |
| 07.05.2024 | 3,02 | 3,10 | 3,02 | 3,07 | 1,99% | 681.114,00 |
| 06.05.2024 | 3,00 | 3,02 | 2,99 | 3,01 | 0,33% | 278.205,00 |
| 03.05.2024 | 3,03 | 3,03 | 3,00 | 3,00 | -0,66% | 324.262,00 |
| 02.05.2024 | 2,96 | 3,04 | 2,95 | 3,02 | 2,72% | 707.643,00 |
| 01.05.2024 | 2,97 | 2,97 | 2,92 | 2,94 | -1,01% | 411.993,00 |
| 30.04.2024 | 2,97 | 2,99 | 2,96 | 2,97 | -0,34% | 457.755,00 |
| 29.04.2024 | 2,97 | 3,00 | 2,95 | 2,98 | 1,02% | 653.498,00 |
| 26.04.2024 | 2,93 | 2,96 | 2,91 | 2,95 | 1,03% | 343.576,00 |
| 25.04.2024 | 2,90 | 2,92 | 2,89 | 2,92 | 1,04% | 248.589,00 |
| 24.04.2024 | 2,93 | 2,93 | 2,89 | 2,89 | -1,03% | 318.632,00 |
| 23.04.2024 | 2,90 | 2,92 | 2,89 | 2,92 | 1,39% | 402.732,00 |
| 22.04.2024 | 2,90 | 2,91 | 2,87 | 2,88 | -0,69% | 390.862,00 |
| 19.04.2024 | 2,89 | 2,91 | 2,88 | 2,90 | 0,35% | 328.422,00 |
| 18.04.2024 | 2,91 | 2,94 | 2,88 | 2,89 | -0,34% | 618.544,00 |
| 17.04.2024 | 2,90 | 2,91 | 2,88 | 2,90 | 0,00% | 330.556,00 |
| 16.04.2024 | 2,88 | 2,90 | 2,86 | 2,90 | 0,69% | 446.593,00 |
| 15.04.2024 | 2,89 | 2,93 | 2,86 | 2,88 | -1,03% | 466.820,00 |
| 12.04.2024 | 2,86 | 2,91 | 2,85 | 2,91 | 2,11% | 647.807,00 |
| 11.04.2024 | 2,88 | 2,91 | 2,85 | 2,85 | -0,70% | 317.567,00 |
| 10.04.2024 | 2,91 | 2,91 | 2,85 | 2,87 | -1,37% | 582.526,00 |
| 09.04.2024 | 2,93 | 2,95 | 2,91 | 2,91 | -1,02% | 246.947,00 |
| 08.04.2024 | 2,94 | 2,95 | 2,91 | 2,94 | -0,34% | 403.196,00 |
| 05.04.2024 | 2,94 | 2,96 | 2,93 | 2,95 | 0,68% | 294.083,00 |
| 04.04.2024 | 2,93 | 2,97 | 2,90 | 2,93 | 1,03% | 718.394,00 |
| 03.04.2024 | 2,82 | 2,91 | 2,82 | 2,90 | 2,47% | 357.429,00 |
| 02.04.2024 | 2,87 | 2,89 | 2,81 | 2,83 | -1,74% | 671.975,00 |
| 01.04.2024 | 2,90 | 2,91 | 2,87 | 2,88 | -0,35% | 370.929,00 |
| 28.03.2024 | 2,87 | 2,92 | 2,87 | 2,89 | 0,35% | 464.242,00 |
| 27.03.2024 | 2,90 | 2,92 | 2,87 | 2,88 | -0,69% | 376.114,00 |
| 26.03.2024 | 2,90 | 2,93 | 2,88 | 2,90 | 0,69% | 425.031,00 |
| 25.03.2024 | 2,93 | 2,94 | 2,87 | 2,88 | -2,04% | 695.501,00 |
| 22.03.2024 | 2,96 | 2,96 | 2,93 | 2,94 | -1,34% | 276.810,00 |
| 21.03.2024 | 2,95 | 2,98 | 2,95 | 2,98 | 1,02% | 531.707,00 |
| 20.03.2024 | 2,95 | 2,96 | 2,90 | 2,95 | -0,34% | 383.998,00 |
| 19.03.2024 | 2,96 | 3,00 | 2,95 | 2,96 | -0,34% | 254.524,00 |
| 18.03.2024 | 2,98 | 2,99 | 2,93 | 2,97 | -0,67% | 551.266,00 |
| 15.03.2024 | 3,00 | 3,02 | 2,97 | 2,99 | 0,34% | 770.416,00 |
| 14.03.2024 | 3,00 | 3,02 | 2,96 | 2,98 | -0,67% | 933.356,00 |
| 13.03.2024 | 3,06 | 3,09 | 3,00 | 3,00 | -2,28% | 1.017.662,00 |
| 12.03.2024 | 3,02 | 3,09 | 2,98 | 3,07 | 1,99% | 1.057.387,00 |
| 11.03.2024 | 3,01 | 3,01 | 2,97 | 3,01 | -0,33% | 459.670,00 |
| 08.03.2024 | 2,98 | 3,02 | 2,98 | 3,02 | 1,34% | 843.749,00 |
| 07.03.2024 | 2,92 | 2,99 | 2,92 | 2,98 | 2,05% | 483.383,00 |
| 06.03.2024 | 2,92 | 2,94 | 2,87 | 2,92 | 0,00% | 594.754,00 |
| 05.03.2024 | 2,90 | 2,97 | 2,86 | 2,92 | 0,69% | 651.213,00 |