2,580$
4,45%
Echtzeit-Aktienkurs Diana Shipping
Bid:
Ask:
Aktienkurse zur Diana Shipping Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 2,45 | 2,51 | 2,44 | 2,48 | 0,40% | 389.647,00 |
| 13.08.2026 | 2,38 | 2,50 | 2,38 | 2,47 | 3,78% | 637.633,00 |
| 12.08.2026 | 2,36 | 2,39 | 2,30 | 2,38 | 0,85% | 515.764,00 |
| 11.08.2026 | 2,43 | 2,47 | 2,35 | 2,36 | -0,84% | 676.193,00 |
| 10.08.2026 | 2,42 | 2,44 | 2,37 | 2,38 | -1,65% | 375.234,00 |
| 07.08.2026 | 2,53 | 2,60 | 2,40 | 2,42 | -3,59% | 842.318,00 |
| 06.08.2026 | 2,56 | 2,65 | 2,51 | 2,51 | -1,57% | 1.051.092,00 |
| 05.08.2026 | 2,51 | 2,60 | 2,51 | 2,55 | 2,00% | 1.053.444,00 |
| 04.08.2026 | 2,49 | 2,52 | 2,45 | 2,50 | 0,00% | 922.707,00 |
| 03.08.2026 | 2,41 | 2,52 | 2,39 | 2,50 | 2,88% | 1.112.167,00 |
| 31.07.2026 | 2,33 | 2,45 | 2,32 | 2,43 | 5,65% | 1.446.046,00 |
| 30.07.2026 | 2,12 | 2,31 | 2,12 | 2,30 | 7,48% | 1.404.006,00 |
| 29.07.2026 | 2,16 | 2,18 | 2,12 | 2,14 | -1,38% | 271.519,00 |
| 28.07.2026 | 2,17 | 2,19 | 2,15 | 2,17 | -1,36% | 214.081,00 |
| 27.07.2026 | 2,25 | 2,26 | 2,15 | 2,20 | -2,22% | 497.742,00 |
| 24.07.2026 | 2,22 | 2,33 | 2,22 | 2,25 | 1,35% | 615.146,00 |
| 23.07.2026 | 2,19 | 2,26 | 2,17 | 2,22 | 0,91% | 403.316,00 |
| 22.07.2026 | 2,23 | 2,24 | 2,19 | 2,20 | -0,90% | 357.924,00 |
| 21.07.2026 | 2,15 | 2,24 | 2,12 | 2,22 | 2,78% | 564.663,00 |
| 20.07.2026 | 2,05 | 2,17 | 2,05 | 2,16 | 5,37% | 448.080,00 |
| 17.07.2026 | 2,07 | 2,09 | 2,04 | 2,05 | -2,38% | 421.148,00 |
| 16.07.2026 | 2,13 | 2,14 | 2,09 | 2,10 | -0,47% | 224.713,00 |
| 15.07.2026 | 2,11 | 2,14 | 2,07 | 2,11 | -0,47% | 286.280,00 |
| 14.07.2026 | 2,13 | 2,17 | 2,12 | 2,12 | -0,47% | 233.067,00 |
| 13.07.2026 | 2,13 | 2,17 | 2,12 | 2,13 | -0,47% | 209.392,00 |
| 10.07.2026 | 2,11 | 2,16 | 2,11 | 2,14 | 0,47% | 195.674,00 |
| 09.07.2026 | 2,15 | 2,16 | 2,10 | 2,13 | -1,39% | 304.970,00 |
| 08.07.2026 | 2,16 | 2,19 | 2,15 | 2,16 | 0,00% | 200.893,00 |
| 07.07.2026 | 2,18 | 2,22 | 2,14 | 2,16 | -1,37% | 383.144,00 |
| 06.07.2026 | 2,11 | 2,24 | 2,11 | 2,19 | 4,29% | 622.962,00 |
| 02.07.2026 | 2,08 | 2,16 | 2,08 | 2,10 | 1,45% | 286.200,00 |
| 01.07.2026 | 2,08 | 2,12 | 2,06 | 2,07 | -1,43% | 399.237,00 |
| 30.06.2026 | 2,04 | 2,12 | 2,01 | 2,10 | 4,48% | 1.012.398,00 |
| 29.06.2026 | 2,08 | 2,08 | 2,01 | 2,01 | -1,95% | 513.320,00 |
| 26.06.2026 | 2,04 | 2,08 | 2,02 | 2,05 | 0,49% | 753.765,00 |
| 25.06.2026 | 2,10 | 2,11 | 2,00 | 2,04 | -0,97% | 725.109,00 |
| 24.06.2026 | 2,15 | 2,15 | 2,06 | 2,06 | -4,19% | 921.210,00 |
| 23.06.2026 | 2,13 | 2,17 | 2,12 | 2,15 | 0,00% | 574.478,00 |
| 22.06.2026 | 2,10 | 2,17 | 2,10 | 2,15 | 2,38% | 1.251.425,00 |
| 18.06.2026 | 2,16 | 2,21 | 2,08 | 2,10 | -3,23% | 1.734.962,00 |
| 17.06.2026 | 2,34 | 2,34 | 2,16 | 2,17 | -5,65% | 1.470.996,00 |
| 16.06.2026 | 2,42 | 2,43 | 2,30 | 2,30 | -3,77% | 438.983,00 |
| 15.06.2026 | 2,42 | 2,44 | 2,38 | 2,39 | 0,00% | 550.027,00 |
| 12.06.2026 | 2,39 | 2,43 | 2,37 | 2,39 | 0,00% | 405.972,00 |
| 11.06.2026 | 2,36 | 2,41 | 2,34 | 2,39 | 2,58% | 450.112,00 |
| 10.06.2026 | 2,33 | 2,42 | 2,32 | 2,33 | 0,00% | 707.039,00 |
| 09.06.2026 | 2,38 | 2,44 | 2,31 | 2,33 | -0,85% | 681.845,00 |
| 08.06.2026 | 2,38 | 2,41 | 2,35 | 2,35 | 0,43% | 878.710,00 |
| 05.06.2026 | 2,37 | 2,40 | 2,34 | 2,34 | -1,68% | 854.220,00 |
| 04.06.2026 | 2,38 | 2,40 | 2,37 | 2,38 | 1,28% | 672.334,00 |
| 03.06.2026 | 2,36 | 2,39 | 2,31 | 2,35 | -1,67% | 911.945,00 |
| 02.06.2026 | 2,47 | 2,47 | 2,30 | 2,39 | -2,05% | 1.523.998,00 |
| 01.06.2026 | 2,34 | 2,45 | 2,28 | 2,44 | 3,39% | 1.673.110,00 |
| 29.05.2026 | 2,46 | 2,48 | 2,35 | 2,36 | -4,45% | 1.417.773,00 |
| 28.05.2026 | 2,64 | 2,66 | 2,37 | 2,47 | -1,98% | 3.769.692,00 |
| 27.05.2026 | 2,88 | 2,89 | 2,50 | 2,52 | -7,35% | 3.885.587,00 |
| 26.05.2026 | 2,64 | 2,76 | 2,61 | 2,72 | 4,62% | 1.248.360,00 |
| 22.05.2026 | 2,70 | 2,70 | 2,59 | 2,60 | -3,70% | 663.722,00 |
| 21.05.2026 | 2,69 | 2,75 | 2,69 | 2,70 | 0,37% | 442.556,00 |
| 20.05.2026 | 2,64 | 2,70 | 2,61 | 2,69 | 2,28% | 422.981,00 |
| 19.05.2026 | 2,69 | 2,70 | 2,62 | 2,63 | -1,87% | 279.784,00 |
| 18.05.2026 | 2,66 | 2,72 | 2,62 | 2,68 | 0,37% | 567.174,00 |
| 15.05.2026 | 2,68 | 2,73 | 2,61 | 2,67 | -3,26% | 810.757,00 |
| 14.05.2026 | 2,78 | 2,80 | 2,74 | 2,76 | 0,36% | 415.668,00 |
| 13.05.2026 | 2,87 | 2,87 | 2,72 | 2,75 | -5,17% | 731.955,00 |
| 12.05.2026 | 2,69 | 2,92 | 2,66 | 2,90 | 7,41% | 2.018.237,00 |
| 11.05.2026 | 2,71 | 2,72 | 2,65 | 2,70 | -0,37% | 621.563,00 |
| 08.05.2026 | 2,70 | 2,72 | 2,68 | 2,71 | 0,74% | 643.251,00 |
| 07.05.2026 | 2,70 | 2,72 | 2,66 | 2,69 | 0,00% | 529.957,00 |
| 06.05.2026 | 2,72 | 2,77 | 2,63 | 2,69 | -1,10% | 958.002,00 |
| 05.05.2026 | 2,62 | 2,74 | 2,59 | 2,72 | 5,02% | 1.498.689,00 |
| 04.05.2026 | 2,57 | 2,66 | 2,54 | 2,59 | 1,17% | 681.712,00 |
| 01.05.2026 | 2,51 | 2,59 | 2,49 | 2,56 | 1,99% | 375.015,00 |
| 30.04.2026 | 2,48 | 2,55 | 2,48 | 2,51 | 1,62% | 534.907,00 |
| 29.04.2026 | 2,48 | 2,52 | 2,45 | 2,47 | -1,98% | 220.510,00 |
| 28.04.2026 | 2,48 | 2,54 | 2,46 | 2,52 | 0,80% | 262.151,00 |
| 27.04.2026 | 2,45 | 2,50 | 2,43 | 2,50 | 2,46% | 332.681,00 |
| 24.04.2026 | 2,50 | 2,50 | 2,43 | 2,44 | -0,41% | 265.069,00 |
| 23.04.2026 | 2,48 | 2,50 | 2,45 | 2,45 | -2,39% | 304.376,00 |
| 22.04.2026 | 2,52 | 2,52 | 2,47 | 2,51 | 1,21% | 287.422,00 |
| 21.04.2026 | 2,56 | 2,59 | 2,48 | 2,48 | -4,25% | 407.829,00 |
| 20.04.2026 | 2,56 | 2,61 | 2,52 | 2,59 | 0,78% | 554.489,00 |
| 17.04.2026 | 2,56 | 2,60 | 2,51 | 2,57 | 2,80% | 632.869,00 |
| 16.04.2026 | 2,55 | 2,56 | 2,50 | 2,50 | -0,79% | 358.372,00 |
| 15.04.2026 | 2,59 | 2,60 | 2,49 | 2,52 | 0,40% | 336.532,00 |
| 14.04.2026 | 2,55 | 2,59 | 2,50 | 2,51 | -0,40% | 265.859,00 |
| 13.04.2026 | 2,41 | 2,54 | 2,38 | 2,52 | 4,13% | 336.237,00 |
| 10.04.2026 | 2,46 | 2,50 | 2,42 | 2,42 | -1,22% | 551.498,00 |
| 09.04.2026 | 2,63 | 2,64 | 2,44 | 2,45 | -6,84% | 788.118,00 |
| 08.04.2026 | 2,56 | 2,65 | 2,51 | 2,63 | 4,37% | 877.660,00 |
| 07.04.2026 | 2,54 | 2,58 | 2,50 | 2,52 | -1,56% | 310.189,00 |
| 06.04.2026 | 2,54 | 2,57 | 2,50 | 2,56 | 0,00% | 485.568,00 |
| 02.04.2026 | 2,46 | 2,58 | 2,46 | 2,56 | 2,81% | 589.362,00 |
| 01.04.2026 | 2,51 | 2,54 | 2,48 | 2,49 | -0,40% | 472.123,00 |
| 31.03.2026 | 2,44 | 2,50 | 2,40 | 2,50 | 5,93% | 427.883,00 |
| 30.03.2026 | 2,41 | 2,41 | 2,33 | 2,36 | -2,07% | 353.698,00 |
| 27.03.2026 | 2,44 | 2,50 | 2,37 | 2,41 | -1,23% | 561.193,00 |
| 26.03.2026 | 2,46 | 2,52 | 2,44 | 2,44 | -1,21% | 414.292,00 |
| 25.03.2026 | 2,53 | 2,54 | 2,44 | 2,47 | -1,98% | 590.821,00 |
| 24.03.2026 | 2,42 | 2,54 | 2,41 | 2,52 | 5,00% | 750.883,00 |