3,015$
-0,17%
Echtzeit-Aktienkurs Diana Shipping Inc.
Bid:
Ask:
Aktienkurse zur Diana Shipping Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2024 | 3,05 | 3,06 | 2,89 | 2,90 | -6,45% | 1.301.410,00 |
| 01.03.2024 | 3,05 | 3,14 | 3,05 | 3,10 | 1,64% | 1.785.948,00 |
| 29.02.2024 | 3,06 | 3,12 | 3,00 | 3,05 | -0,33% | 912.377,00 |
| 28.02.2024 | 3,06 | 3,14 | 3,04 | 3,06 | 0,66% | 1.989.581,00 |
| 27.02.2024 | 2,99 | 3,08 | 2,99 | 3,04 | 1,67% | 1.174.370,00 |
| 26.02.2024 | 2,96 | 3,00 | 2,91 | 2,99 | 1,01% | 728.572,00 |
| 23.02.2024 | 2,86 | 2,97 | 2,82 | 2,96 | 1,37% | 951.513,00 |
| 22.02.2024 | 2,92 | 2,93 | 2,88 | 2,92 | 0,34% | 736.132,00 |
| 21.02.2024 | 2,88 | 2,94 | 2,86 | 2,91 | 1,04% | 581.600,00 |
| 20.02.2024 | 2,87 | 2,93 | 2,85 | 2,88 | 0,35% | 463.257,00 |
| 16.02.2024 | 2,91 | 2,91 | 2,85 | 2,87 | -1,03% | 568.815,00 |
| 15.02.2024 | 2,86 | 2,90 | 2,82 | 2,90 | 1,75% | 438.034,00 |
| 14.02.2024 | 2,86 | 2,89 | 2,81 | 2,85 | -0,35% | 719.246,00 |
| 13.02.2024 | 2,95 | 2,98 | 2,85 | 2,86 | -3,38% | 833.639,00 |
| 12.02.2024 | 2,92 | 2,97 | 2,91 | 2,96 | 1,37% | 356.688,00 |
| 09.02.2024 | 2,96 | 2,97 | 2,91 | 2,92 | -0,68% | 450.520,00 |
| 08.02.2024 | 2,89 | 2,95 | 2,88 | 2,94 | 1,03% | 441.086,00 |
| 07.02.2024 | 2,96 | 2,96 | 2,90 | 2,91 | -1,36% | 426.394,00 |
| 06.02.2024 | 2,90 | 2,98 | 2,88 | 2,95 | 2,79% | 546.257,00 |
| 05.02.2024 | 2,91 | 2,93 | 2,81 | 2,87 | -1,03% | 786.846,00 |
| 02.02.2024 | 2,94 | 2,95 | 2,86 | 2,90 | -1,36% | 672.251,00 |
| 01.02.2024 | 3,01 | 3,03 | 2,91 | 2,94 | -2,33% | 869.959,00 |
| 31.01.2024 | 3,06 | 3,07 | 3,00 | 3,01 | -0,99% | 460.173,00 |
| 30.01.2024 | 3,05 | 3,07 | 3,02 | 3,04 | -0,33% | 562.311,00 |
| 29.01.2024 | 3,06 | 3,09 | 3,02 | 3,05 | -1,29% | 533.346,00 |
| 26.01.2024 | 3,03 | 3,09 | 3,02 | 3,09 | 1,98% | 527.003,00 |
| 25.01.2024 | 3,05 | 3,09 | 2,99 | 3,03 | -0,33% | 870.882,00 |
| 24.01.2024 | 3,02 | 3,07 | 3,00 | 3,04 | 0,66% | 1.034.085,00 |
| 23.01.2024 | 3,08 | 3,11 | 3,01 | 3,02 | -2,58% | 709.205,00 |
| 22.01.2024 | 3,02 | 3,11 | 3,02 | 3,10 | 2,65% | 1.078.455,00 |
| 19.01.2024 | 3,06 | 3,07 | 3,01 | 3,02 | -1,31% | 472.591,00 |
| 18.01.2024 | 3,04 | 3,06 | 3,01 | 3,06 | 1,66% | 579.827,00 |
| 17.01.2024 | 2,99 | 3,05 | 2,96 | 3,01 | 0,33% | 728.033,00 |
| 16.01.2024 | 3,04 | 3,08 | 2,98 | 3,00 | -0,33% | 768.247,00 |
| 12.01.2024 | 3,03 | 3,07 | 2,99 | 3,01 | 0,33% | 589.481,00 |
| 11.01.2024 | 3,03 | 3,03 | 2,98 | 3,00 | -1,96% | 634.290,00 |
| 10.01.2024 | 3,07 | 3,08 | 3,01 | 3,06 | 0,00% | 641.938,00 |
| 09.01.2024 | 3,08 | 3,10 | 3,02 | 3,06 | -1,29% | 762.777,00 |
| 08.01.2024 | 3,18 | 3,18 | 3,06 | 3,10 | -3,13% | 1.005.322,00 |
| 05.01.2024 | 3,14 | 3,21 | 3,06 | 3,20 | 2,24% | 1.626.602,00 |
| 04.01.2024 | 3,11 | 3,21 | 3,09 | 3,13 | 1,95% | 1.593.445,00 |
| 03.01.2024 | 2,96 | 3,12 | 2,93 | 3,07 | 4,07% | 1.302.167,00 |
| 02.01.2024 | 2,97 | 3,03 | 2,93 | 2,95 | -0,67% | 919.156,00 |
| 29.12.2023 | 3,00 | 3,01 | 2,93 | 2,97 | -1,00% | 797.883,00 |
| 28.12.2023 | 3,03 | 3,04 | 2,99 | 3,00 | -0,33% | 704.200,00 |
| 27.12.2023 | 3,03 | 3,04 | 3,01 | 3,01 | -0,66% | 528.908,00 |
| 26.12.2023 | 3,05 | 3,07 | 3,01 | 3,03 | -0,98% | 469.763,00 |
| 22.12.2023 | 2,96 | 3,07 | 2,96 | 3,06 | 2,68% | 1.238.455,00 |
| 21.12.2023 | 3,00 | 3,00 | 2,94 | 2,98 | 0,68% | 658.047,00 |
| 20.12.2023 | 2,98 | 3,03 | 2,94 | 2,96 | -0,67% | 691.036,00 |
| 19.12.2023 | 2,98 | 3,04 | 2,97 | 2,98 | -0,67% | 779.543,00 |
| 18.12.2023 | 3,01 | 3,09 | 2,95 | 3,00 | 1,35% | 1.114.582,00 |
| 15.12.2023 | 2,96 | 3,00 | 2,89 | 2,96 | 0,34% | 1.214.271,00 |
| 14.12.2023 | 2,94 | 2,97 | 2,90 | 2,95 | 1,37% | 541.299,00 |
| 13.12.2023 | 2,86 | 2,92 | 2,82 | 2,91 | 0,00% | 748.265,00 |
| 12.12.2023 | 2,89 | 2,97 | 2,87 | 2,91 | 1,04% | 771.402,00 |
| 11.12.2023 | 2,94 | 2,98 | 2,85 | 2,88 | -2,37% | 874.596,00 |