29,050$
-2,52%
Echtzeit-Aktienkurs DORIAN LPG Ltd
Bid:
Ask:
Aktienkurse zur DORIAN LPG Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 29,57 | 29,57 | 28,95 | 29,03 | -2,58% | 611.228,00 |
| 30.09.2025 | 29,76 | 30,22 | 29,52 | 29,80 | -1,06% | 457.407,00 |
| 29.09.2025 | 30,97 | 30,97 | 29,27 | 30,12 | -3,49% | 804.671,00 |
| 26.09.2025 | 31,40 | 31,59 | 31,06 | 31,21 | -0,83% | 382.871,00 |
| 25.09.2025 | 31,83 | 31,83 | 31,18 | 31,47 | -1,22% | 575.033,00 |
| 24.09.2025 | 32,20 | 32,46 | 31,83 | 31,86 | -0,87% | 273.544,00 |
| 23.09.2025 | 31,85 | 32,62 | 31,72 | 32,14 | 1,48% | 306.100,00 |
| 22.09.2025 | 31,92 | 32,01 | 31,61 | 31,67 | -0,57% | 394.969,00 |
| 19.09.2025 | 32,16 | 32,16 | 31,40 | 31,85 | -1,36% | 1.002.812,00 |
| 18.09.2025 | 32,19 | 32,48 | 31,80 | 32,29 | 0,81% | 388.054,00 |
| 17.09.2025 | 32,47 | 32,59 | 31,97 | 32,03 | -1,36% | 354.063,00 |
| 16.09.2025 | 32,42 | 32,61 | 32,12 | 32,47 | -0,70% | 425.870,00 |
| 15.09.2025 | 31,93 | 32,79 | 31,83 | 32,70 | 3,19% | 476.702,00 |
| 12.09.2025 | 31,45 | 31,90 | 31,45 | 31,69 | 0,44% | 484.159,00 |
| 11.09.2025 | 31,22 | 31,56 | 30,63 | 31,55 | -0,13% | 703.390,00 |
| 10.09.2025 | 31,29 | 31,68 | 31,08 | 31,59 | 0,57% | 419.626,00 |
| 09.09.2025 | 31,79 | 31,90 | 31,25 | 31,41 | -1,01% | 410.149,00 |
| 08.09.2025 | 31,63 | 31,79 | 30,83 | 31,73 | 2,06% | 788.736,00 |
| 05.09.2025 | 30,50 | 31,20 | 30,37 | 31,09 | 1,14% | 951.933,00 |
| 04.09.2025 | 30,29 | 30,78 | 30,29 | 30,74 | 0,89% | 532.218,00 |
| 03.09.2025 | 30,35 | 30,68 | 30,04 | 30,47 | -0,10% | 902.209,00 |
| 02.09.2025 | 31,56 | 31,90 | 30,42 | 30,50 | -4,63% | 871.936,00 |
| 29.08.2025 | 32,13 | 32,16 | 31,48 | 31,98 | -0,06% | 417.818,00 |
| 28.08.2025 | 32,11 | 32,27 | 31,75 | 32,00 | -0,50% | 477.429,00 |
| 27.08.2025 | 31,66 | 32,28 | 31,56 | 32,16 | 1,10% | 326.686,00 |
| 26.08.2025 | 31,60 | 31,87 | 31,37 | 31,81 | 0,25% | 490.317,00 |
| 25.08.2025 | 32,18 | 32,18 | 31,70 | 31,73 | -1,12% | 389.115,00 |
| 22.08.2025 | 31,29 | 32,28 | 31,27 | 32,09 | 2,62% | 481.831,00 |
| 21.08.2025 | 30,60 | 31,30 | 30,60 | 31,27 | 2,46% | 489.209,00 |
| 20.08.2025 | 30,41 | 30,85 | 30,22 | 30,52 | 1,36% | 433.923,00 |
| 19.08.2025 | 30,72 | 30,90 | 30,01 | 30,11 | -2,02% | 442.632,00 |
| 18.08.2025 | 30,17 | 30,97 | 30,15 | 30,73 | 2,23% | 463.491,00 |
| 15.08.2025 | 30,40 | 30,40 | 30,02 | 30,06 | -0,76% | 406.798,00 |
| 14.08.2025 | 30,28 | 30,80 | 30,09 | 30,29 | 0,36% | 435.442,00 |
| 13.08.2025 | 30,24 | 30,45 | 30,00 | 30,18 | -0,53% | 528.988,00 |
| 12.08.2025 | 29,99 | 30,48 | 29,65 | 30,34 | -0,16% | 474.352,00 |
| 11.08.2025 | 30,40 | 30,95 | 29,96 | 30,39 | -1,07% | 605.476,00 |
| 08.08.2025 | 30,50 | 31,31 | 30,32 | 30,72 | 1,15% | 855.782,00 |
| 07.08.2025 | 30,74 | 30,74 | 29,98 | 30,37 | -0,69% | 539.135,00 |
| 06.08.2025 | 30,85 | 31,25 | 30,48 | 30,58 | -0,59% | 678.934,00 |
| 05.08.2025 | 29,10 | 31,14 | 29,10 | 30,76 | 6,69% | 1.130.579,00 |
| 04.08.2025 | 27,65 | 28,95 | 27,56 | 28,83 | 6,46% | 948.623,00 |
| 01.08.2025 | 26,99 | 27,47 | 25,85 | 27,08 | -5,94% | 1.513.066,00 |
| 31.07.2025 | 29,01 | 29,19 | 28,35 | 28,79 | -2,27% | 717.519,00 |
| 30.07.2025 | 29,63 | 30,12 | 29,25 | 29,46 | -0,84% | 525.204,00 |
| 29.07.2025 | 29,89 | 30,06 | 29,44 | 29,71 | -0,74% | 392.636,00 |
| 28.07.2025 | 29,32 | 30,04 | 29,28 | 29,93 | 3,28% | 477.476,00 |
| 25.07.2025 | 29,24 | 29,30 | 28,85 | 28,98 | -1,86% | 292.480,00 |
| 24.07.2025 | 29,54 | 29,80 | 29,13 | 29,53 | -0,24% | 393.297,00 |
| 23.07.2025 | 29,13 | 29,67 | 29,13 | 29,60 | 3,28% | 473.779,00 |
| 22.07.2025 | 28,00 | 28,84 | 27,82 | 28,66 | 2,21% | 413.347,00 |
| 21.07.2025 | 28,51 | 28,54 | 27,92 | 28,04 | -1,65% | 343.812,00 |
| 18.07.2025 | 28,94 | 29,00 | 28,42 | 28,51 | -0,59% | 560.422,00 |
| 17.07.2025 | 27,51 | 28,90 | 27,48 | 28,68 | 2,91% | 598.872,00 |
| 16.07.2025 | 28,03 | 28,39 | 27,55 | 27,87 | -0,57% | 405.214,00 |
| 15.07.2025 | 28,30 | 28,40 | 27,76 | 28,03 | -1,23% | 554.008,00 |
| 14.07.2025 | 28,34 | 28,63 | 27,47 | 28,38 | -1,87% | 951.238,00 |
| 11.07.2025 | 27,94 | 29,27 | 27,80 | 28,92 | 4,29% | 1.111.774,00 |
| 10.07.2025 | 26,68 | 27,83 | 26,60 | 27,73 | 4,44% | 677.326,00 |
| 09.07.2025 | 26,33 | 26,73 | 26,09 | 26,55 | 0,72% | 635.215,00 |
| 08.07.2025 | 26,55 | 26,67 | 26,24 | 26,36 | -0,49% | 486.757,00 |
| 07.07.2025 | 25,77 | 26,72 | 25,77 | 26,49 | 2,04% | 576.550,00 |
| 03.07.2025 | 25,79 | 25,99 | 25,67 | 25,96 | 0,78% | 241.967,00 |
| 02.07.2025 | 24,78 | 25,84 | 24,70 | 25,76 | 4,72% | 506.059,00 |
| 01.07.2025 | 24,66 | 25,04 | 24,16 | 24,60 | 0,90% | 598.625,00 |
| 30.06.2025 | 24,74 | 24,80 | 24,25 | 24,38 | -2,40% | 454.989,00 |
| 27.06.2025 | 25,24 | 25,34 | 24,62 | 24,98 | -1,03% | 1.124.432,00 |
| 26.06.2025 | 25,44 | 25,54 | 25,02 | 25,24 | -0,28% | 509.391,00 |
| 25.06.2025 | 24,85 | 25,52 | 24,81 | 25,31 | 3,01% | 483.379,00 |
| 24.06.2025 | 24,41 | 24,78 | 23,85 | 24,57 | -1,52% | 612.643,00 |
| 23.06.2025 | 25,83 | 25,93 | 24,78 | 24,95 | -2,39% | 757.225,00 |
| 20.06.2025 | 26,00 | 26,19 | 25,41 | 25,56 | -0,74% | 909.846,00 |
| 18.06.2025 | 25,82 | 25,94 | 25,44 | 25,75 | 0,00% | 636.311,00 |
| 17.06.2025 | 25,57 | 25,98 | 25,40 | 25,75 | 2,88% | 865.740,00 |
| 16.06.2025 | 25,16 | 25,55 | 24,58 | 25,03 | -0,08% | 655.597,00 |
| 13.06.2025 | 24,56 | 25,18 | 24,22 | 25,05 | 5,70% | 1.224.835,00 |
| 12.06.2025 | 23,01 | 23,73 | 23,00 | 23,70 | 2,55% | 501.255,00 |
| 11.06.2025 | 22,77 | 23,20 | 22,63 | 23,11 | 2,39% | 460.202,00 |
| 10.06.2025 | 22,57 | 22,94 | 22,28 | 22,57 | 1,17% | 469.245,00 |
| 09.06.2025 | 22,68 | 22,72 | 22,14 | 22,31 | -0,84% | 563.350,00 |
| 06.06.2025 | 22,47 | 22,86 | 22,10 | 22,50 | 0,90% | 464.300,00 |
| 05.06.2025 | 22,24 | 22,50 | 21,94 | 22,30 | 2,29% | 728.592,00 |
| 04.06.2025 | 21,80 | 22,28 | 21,71 | 21,80 | 0,05% | 425.860,00 |
| 03.06.2025 | 21,11 | 21,85 | 20,60 | 21,79 | 2,25% | 558.799,00 |
| 02.06.2025 | 21,51 | 21,79 | 21,14 | 21,31 | -0,47% | 590.711,00 |
| 30.05.2025 | 21,85 | 21,92 | 21,03 | 21,41 | -1,38% | 922.011,00 |
| 29.05.2025 | 21,55 | 21,72 | 21,16 | 21,71 | 0,60% | 560.193,00 |
| 28.05.2025 | 22,09 | 22,21 | 21,40 | 21,58 | -2,84% | 577.478,00 |
| 27.05.2025 | 21,90 | 22,37 | 21,50 | 22,21 | 3,06% | 772.868,00 |
| 23.05.2025 | 20,09 | 21,65 | 20,08 | 21,55 | 6,68% | 1.162.209,00 |
| 22.05.2025 | 21,75 | 22,00 | 20,03 | 20,20 | -10,86% | 1.573.400,00 |
| 21.05.2025 | 23,33 | 23,41 | 22,63 | 22,66 | -3,20% | 554.346,00 |
| 20.05.2025 | 23,38 | 23,54 | 23,26 | 23,41 | 0,13% | 377.230,00 |
| 19.05.2025 | 23,60 | 23,60 | 22,82 | 23,38 | -0,97% | 878.268,00 |
| 16.05.2025 | 23,40 | 23,94 | 23,25 | 23,61 | -0,42% | 508.515,00 |
| 15.05.2025 | 23,07 | 23,85 | 23,00 | 23,71 | -0,38% | 591.899,00 |
| 14.05.2025 | 23,84 | 24,36 | 23,75 | 23,80 | 0,42% | 911.594,00 |
| 13.05.2025 | 23,09 | 23,77 | 23,01 | 23,70 | 3,36% | 588.040,00 |
| 12.05.2025 | 22,39 | 23,31 | 22,39 | 22,93 | 4,13% | 1.033.546,00 |
| 09.05.2025 | 22,06 | 22,25 | 21,78 | 22,02 | 0,82% | 495.732,00 |