21,290$
1,87%
Echtzeit-Aktienkurs Dorian LPG Ltd.
Bid:
Ask:
Aktienkurse zur Dorian LPG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 21,04 | 21,74 | 20,99 | 21,26 | 1,72% | 699.955,00 |
| 12.03.2025 | 20,40 | 21,09 | 20,21 | 20,90 | 2,70% | 707.048,00 |
| 11.03.2025 | 20,58 | 20,76 | 20,00 | 20,35 | 0,20% | 699.943,00 |
| 10.03.2025 | 20,82 | 20,97 | 20,05 | 20,31 | -3,10% | 726.150,00 |
| 07.03.2025 | 21,15 | 21,58 | 20,82 | 20,96 | -0,14% | 701.302,00 |
| 06.03.2025 | 20,16 | 21,01 | 20,12 | 20,99 | 5,11% | 693.478,00 |
| 05.03.2025 | 20,56 | 20,87 | 19,71 | 19,97 | -2,20% | 484.963,00 |
| 04.03.2025 | 19,66 | 20,52 | 19,36 | 20,42 | 2,72% | 648.788,00 |
| 03.03.2025 | 20,38 | 20,70 | 19,71 | 19,88 | -2,36% | 655.561,00 |
| 28.02.2025 | 20,13 | 20,83 | 20,09 | 20,36 | 1,29% | 905.681,00 |
| 27.02.2025 | 20,55 | 20,77 | 19,83 | 20,10 | -2,43% | 1.091.729,00 |
| 26.02.2025 | 21,28 | 21,71 | 20,43 | 20,60 | -2,74% | 823.715,00 |
| 25.02.2025 | 22,41 | 22,59 | 21,05 | 21,18 | -6,16% | 1.068.108,00 |
| 24.02.2025 | 22,34 | 22,76 | 22,10 | 22,57 | 0,67% | 640.710,00 |
| 21.02.2025 | 22,94 | 23,00 | 22,30 | 22,42 | -1,45% | 564.959,00 |
| 20.02.2025 | 22,57 | 23,22 | 22,38 | 22,75 | 0,00% | 573.438,00 |
| 19.02.2025 | 23,00 | 23,33 | 22,40 | 22,75 | -0,87% | 502.137,00 |
| 18.02.2025 | 22,53 | 23,27 | 22,32 | 22,95 | 1,77% | 665.722,00 |
| 14.02.2025 | 23,07 | 23,10 | 22,23 | 22,55 | -0,92% | 534.651,00 |
| 13.02.2025 | 23,06 | 23,40 | 22,70 | 22,76 | -1,30% | 495.617,00 |
| 12.02.2025 | 23,53 | 23,62 | 23,00 | 23,06 | -2,16% | 591.996,00 |
| 11.02.2025 | 23,88 | 23,95 | 23,46 | 23,57 | -0,92% | 413.106,00 |
| 10.02.2025 | 23,55 | 23,85 | 23,14 | 23,79 | 1,49% | 652.421,00 |
| 07.02.2025 | 23,37 | 23,94 | 23,30 | 23,44 | -0,21% | 596.317,00 |
| 06.02.2025 | 24,87 | 25,05 | 23,47 | 23,49 | -5,55% | 1.025.699,00 |
| 05.02.2025 | 24,27 | 24,99 | 24,20 | 24,87 | -0,48% | 865.389,00 |
| 04.02.2025 | 24,16 | 25,50 | 23,70 | 24,99 | 4,26% | 1.493.780,00 |
| 03.02.2025 | 24,13 | 24,72 | 23,70 | 23,97 | -0,29% | 922.755,00 |
| 31.01.2025 | 24,37 | 24,49 | 23,25 | 24,04 | -5,24% | 1.609.204,00 |
| 30.01.2025 | 25,03 | 25,57 | 24,60 | 25,37 | 3,00% | 714.216,00 |
| 29.01.2025 | 24,34 | 24,76 | 24,15 | 24,63 | 1,73% | 457.466,00 |
| 28.01.2025 | 24,60 | 24,69 | 23,91 | 24,21 | -0,33% | 618.489,00 |
| 27.01.2025 | 23,78 | 24,75 | 23,62 | 24,29 | 2,75% | 799.330,00 |
| 24.01.2025 | 24,30 | 24,43 | 23,33 | 23,64 | -2,31% | 794.291,00 |
| 23.01.2025 | 24,08 | 24,48 | 23,98 | 24,20 | 1,30% | 650.712,00 |
| 22.01.2025 | 23,58 | 24,03 | 23,16 | 23,89 | 0,67% | 1.035.212,00 |
| 21.01.2025 | 25,40 | 25,47 | 23,41 | 23,73 | -5,83% | 1.100.085,00 |
| 17.01.2025 | 25,53 | 25,61 | 25,01 | 25,20 | -0,79% | 652.322,00 |
| 16.01.2025 | 26,95 | 26,95 | 25,33 | 25,40 | -6,03% | 738.850,00 |
| 15.01.2025 | 26,96 | 27,53 | 26,70 | 27,03 | 0,63% | 614.111,00 |
| 14.01.2025 | 26,65 | 26,87 | 26,11 | 26,86 | 1,47% | 700.697,00 |
| 13.01.2025 | 26,22 | 26,59 | 25,72 | 26,47 | 1,93% | 654.896,00 |
| 10.01.2025 | 25,62 | 26,19 | 25,33 | 25,97 | 4,30% | 753.253,00 |
| 08.01.2025 | 24,85 | 24,99 | 24,22 | 24,90 | -0,28% | 688.661,00 |
| 07.01.2025 | 24,85 | 25,08 | 24,59 | 24,97 | 2,38% | 683.493,00 |
| 06.01.2025 | 25,47 | 25,54 | 24,15 | 24,39 | -2,09% | 808.349,00 |
| 03.01.2025 | 25,49 | 25,51 | 24,69 | 24,91 | -1,77% | 564.704,00 |
| 02.01.2025 | 24,87 | 26,27 | 24,87 | 25,36 | 4,06% | 713.844,00 |
| 31.12.2024 | 24,01 | 24,59 | 23,88 | 24,37 | 1,50% | 487.754,00 |
| 30.12.2024 | 23,99 | 24,30 | 23,71 | 24,01 | 0,42% | 568.970,00 |
| 27.12.2024 | 23,96 | 24,03 | 23,60 | 23,91 | -0,25% | 478.264,00 |
| 26.12.2024 | 24,21 | 24,28 | 23,67 | 23,97 | -1,56% | 608.456,00 |
| 24.12.2024 | 24,24 | 24,56 | 23,94 | 24,35 | 1,12% | 402.574,00 |
| 23.12.2024 | 23,04 | 24,23 | 22,92 | 24,08 | 4,83% | 738.627,00 |
| 20.12.2024 | 22,72 | 23,41 | 22,65 | 22,97 | -0,86% | 3.038.375,00 |
| 19.12.2024 | 23,80 | 23,91 | 23,05 | 23,17 | -0,64% | 759.066,00 |
| 18.12.2024 | 23,10 | 23,87 | 23,07 | 23,32 | 1,66% | 696.615,00 |
| 17.12.2024 | 22,95 | 23,23 | 22,62 | 22,94 | -1,92% | 855.051,00 |
| 16.12.2024 | 23,60 | 23,92 | 23,21 | 23,39 | -1,97% | 670.132,00 |
| 13.12.2024 | 24,06 | 24,23 | 23,57 | 23,86 | -0,38% | 461.386,00 |
| 12.12.2024 | 24,34 | 24,51 | 23,83 | 23,95 | -1,52% | 585.613,00 |
| 11.12.2024 | 24,26 | 24,75 | 23,95 | 24,32 | 1,12% | 808.969,00 |
| 10.12.2024 | 23,30 | 24,46 | 23,00 | 24,05 | 3,89% | 865.173,00 |
| 09.12.2024 | 23,00 | 23,42 | 22,82 | 23,15 | 2,03% | 691.409,00 |
| 06.12.2024 | 23,42 | 23,42 | 22,46 | 22,69 | -3,03% | 1.000.433,00 |
| 05.12.2024 | 23,28 | 23,88 | 23,17 | 23,40 | 0,04% | 666.943,00 |
| 04.12.2024 | 24,21 | 24,28 | 23,28 | 23,39 | -3,71% | 691.867,00 |
| 03.12.2024 | 24,48 | 24,67 | 23,70 | 24,29 | -0,53% | 770.293,00 |
| 02.12.2024 | 24,35 | 24,55 | 23,83 | 24,42 | -0,20% | 659.632,00 |
| 29.11.2024 | 24,25 | 24,60 | 23,92 | 24,47 | 0,37% | 333.181,00 |
| 27.11.2024 | 24,27 | 24,89 | 24,05 | 24,38 | -0,93% | 444.959,00 |
| 26.11.2024 | 25,66 | 25,66 | 24,51 | 24,61 | -3,19% | 601.548,00 |
| 25.11.2024 | 25,75 | 25,75 | 24,90 | 25,42 | -1,24% | 825.777,00 |
| 22.11.2024 | 25,12 | 25,93 | 25,12 | 25,74 | 2,10% | 599.014,00 |
| 21.11.2024 | 25,55 | 25,63 | 24,91 | 25,21 | -1,91% | 1.181.176,00 |
| 20.11.2024 | 25,82 | 25,89 | 25,04 | 25,70 | -0,16% | 962.506,00 |
| 19.11.2024 | 26,00 | 26,01 | 25,54 | 25,74 | -1,83% | 654.931,00 |
| 18.11.2024 | 26,10 | 26,41 | 26,01 | 26,22 | 0,85% | 695.927,00 |
| 15.11.2024 | 27,66 | 27,73 | 25,97 | 26,00 | -5,63% | 631.320,00 |
| 14.11.2024 | 27,60 | 28,11 | 27,49 | 27,55 | 0,69% | 644.690,00 |
| 13.11.2024 | 26,64 | 27,58 | 26,56 | 27,36 | 2,97% | 534.433,00 |
| 12.11.2024 | 26,62 | 26,98 | 26,24 | 26,57 | -0,75% | 782.990,00 |
| 11.11.2024 | 26,11 | 26,88 | 25,80 | 26,77 | -0,34% | 1.061.960,00 |
| 08.11.2024 | 27,09 | 27,32 | 26,44 | 26,86 | -2,43% | 1.071.364,00 |
| 07.11.2024 | 28,25 | 28,89 | 27,43 | 27,53 | -2,27% | 579.963,00 |
| 06.11.2024 | 27,50 | 28,23 | 27,50 | 28,17 | 3,04% | 888.243,00 |
| 05.11.2024 | 27,74 | 28,25 | 26,92 | 27,34 | -5,20% | 970.196,00 |
| 04.11.2024 | 29,34 | 29,48 | 28,50 | 28,84 | -1,60% | 730.500,00 |
| 01.11.2024 | 29,27 | 29,76 | 29,00 | 29,31 | 1,59% | 601.037,00 |
| 31.10.2024 | 29,91 | 30,31 | 28,64 | 28,85 | -2,47% | 870.098,00 |
| 30.10.2024 | 30,24 | 30,30 | 29,36 | 29,58 | -2,54% | 666.407,00 |
| 29.10.2024 | 30,64 | 30,94 | 30,22 | 30,35 | -1,30% | 528.643,00 |
| 28.10.2024 | 30,75 | 31,06 | 30,35 | 30,75 | -0,90% | 643.036,00 |
| 25.10.2024 | 30,50 | 31,16 | 30,43 | 31,03 | 2,17% | 484.160,00 |
| 24.10.2024 | 31,01 | 31,13 | 30,17 | 30,37 | 0,50% | 574.132,00 |
| 23.10.2024 | 31,28 | 31,31 | 30,17 | 30,22 | -4,58% | 611.670,00 |
| 22.10.2024 | 32,69 | 32,78 | 31,65 | 31,67 | -3,39% | 489.266,00 |
| 21.10.2024 | 33,00 | 33,19 | 32,07 | 32,78 | 0,06% | 588.779,00 |
| 18.10.2024 | 33,33 | 33,33 | 32,66 | 32,76 | -0,67% | 348.388,00 |
| 17.10.2024 | 33,26 | 33,67 | 32,96 | 32,98 | -0,42% | 351.374,00 |