22,000$
0,73%
Echtzeit-Aktienkurs DORIAN LPG Ltd
Bid:
Ask:
Aktienkurse zur DORIAN LPG Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 22,03 | 22,25 | 21,78 | 22,02 | 0,82% | 494.029,00 |
| 08.05.2025 | 21,58 | 22,09 | 21,36 | 21,84 | 2,15% | 679.903,00 |
| 07.05.2025 | 21,79 | 21,88 | 21,05 | 21,38 | -2,29% | 583.851,00 |
| 06.05.2025 | 21,85 | 22,14 | 21,66 | 21,88 | -0,14% | 543.415,00 |
| 05.05.2025 | 22,07 | 22,59 | 21,86 | 21,91 | -0,45% | 842.281,00 |
| 02.05.2025 | 21,89 | 22,20 | 21,61 | 22,01 | 2,75% | 543.721,00 |
| 01.05.2025 | 21,24 | 21,72 | 21,11 | 21,42 | 0,00% | 704.045,00 |
| 30.04.2025 | 21,55 | 21,55 | 20,89 | 21,42 | -1,29% | 978.992,00 |
| 29.04.2025 | 21,52 | 21,86 | 21,23 | 21,70 | 0,18% | 603.923,00 |
| 28.04.2025 | 21,73 | 21,92 | 21,54 | 21,66 | -1,59% | 658.980,00 |
| 25.04.2025 | 21,09 | 22,33 | 21,09 | 22,01 | 4,91% | 980.986,00 |
| 24.04.2025 | 20,53 | 21,11 | 20,47 | 20,98 | 2,74% | 737.613,00 |
| 23.04.2025 | 20,68 | 20,68 | 20,17 | 20,42 | 0,59% | 745.354,00 |
| 22.04.2025 | 20,52 | 20,74 | 20,15 | 20,30 | -1,12% | 564.798,00 |
| 21.04.2025 | 20,70 | 20,73 | 20,16 | 20,53 | -0,96% | 486.698,00 |
| 17.04.2025 | 20,14 | 20,80 | 20,14 | 20,73 | 3,49% | 540.213,00 |
| 16.04.2025 | 19,55 | 20,24 | 19,55 | 20,03 | 1,83% | 564.262,00 |
| 15.04.2025 | 20,06 | 20,13 | 19,60 | 19,67 | -2,77% | 495.960,00 |
| 14.04.2025 | 20,90 | 20,96 | 20,05 | 20,23 | -1,51% | 736.984,00 |
| 11.04.2025 | 18,92 | 20,59 | 18,92 | 20,54 | 12,92% | 1.228.894,00 |
| 10.04.2025 | 18,55 | 18,66 | 17,93 | 18,19 | -3,40% | 1.125.519,00 |
| 09.04.2025 | 17,54 | 19,50 | 17,25 | 18,83 | 5,14% | 1.322.626,00 |
| 08.04.2025 | 20,00 | 20,25 | 17,61 | 17,91 | -6,91% | 1.768.047,00 |
| 07.04.2025 | 17,60 | 19,60 | 17,45 | 19,24 | 10,96% | 2.245.263,00 |
| 04.04.2025 | 18,08 | 18,21 | 16,66 | 17,34 | -13,82% | 1.383.767,00 |
| 03.04.2025 | 21,06 | 21,47 | 20,00 | 20,12 | -7,75% | 892.559,00 |
| 02.04.2025 | 21,89 | 22,14 | 21,48 | 21,81 | -1,40% | 425.668,00 |
| 01.04.2025 | 22,34 | 22,52 | 22,09 | 22,12 | -0,98% | 462.790,00 |
| 31.03.2025 | 22,05 | 22,54 | 21,67 | 22,34 | -0,71% | 596.858,00 |
| 28.03.2025 | 22,35 | 22,55 | 22,03 | 22,50 | 0,31% | 456.309,00 |
| 27.03.2025 | 22,90 | 22,94 | 22,42 | 22,43 | -2,98% | 396.069,00 |
| 26.03.2025 | 23,03 | 23,30 | 22,84 | 23,12 | -0,09% | 464.761,00 |
| 25.03.2025 | 23,58 | 23,85 | 23,08 | 23,14 | -1,53% | 744.557,00 |
| 24.03.2025 | 23,05 | 23,62 | 23,05 | 23,50 | 2,04% | 820.499,00 |
| 21.03.2025 | 23,12 | 23,32 | 22,71 | 23,03 | -1,33% | 4.209.429,00 |
| 20.03.2025 | 22,79 | 23,60 | 22,65 | 23,34 | 0,52% | 660.906,00 |
| 19.03.2025 | 22,60 | 23,27 | 22,57 | 23,22 | 3,11% | 591.310,00 |
| 18.03.2025 | 22,51 | 22,73 | 22,20 | 22,52 | 1,40% | 538.411,00 |
| 17.03.2025 | 21,97 | 22,54 | 21,97 | 22,21 | 2,11% | 769.971,00 |
| 14.03.2025 | 21,37 | 21,78 | 21,11 | 21,75 | 2,30% | 539.572,00 |
| 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% | 707.492,00 |
| 11.03.2025 | 20,59 | 20,76 | 20,00 | 20,35 | 0,20% | 700.583,00 |
| 10.03.2025 | 20,82 | 20,97 | 20,05 | 20,31 | -3,10% | 727.287,00 |
| 07.03.2025 | 21,15 | 21,58 | 20,82 | 20,96 | -0,14% | 701.302,00 |
| 06.03.2025 | 20,12 | 21,01 | 20,12 | 20,99 | 5,11% | 693.638,00 |
| 05.03.2025 | 20,43 | 20,87 | 19,71 | 19,97 | -2,20% | 485.094,00 |
| 04.03.2025 | 19,66 | 20,52 | 19,36 | 20,42 | 2,72% | 651.995,00 |
| 03.03.2025 | 20,38 | 20,70 | 19,71 | 19,88 | -2,36% | 656.547,00 |
| 28.02.2025 | 20,13 | 20,83 | 20,09 | 20,36 | 1,29% | 905.681,00 |
| 27.02.2025 | 20,56 | 20,77 | 19,83 | 20,10 | -2,43% | 1.092.541,00 |
| 26.02.2025 | 21,25 | 21,71 | 20,43 | 20,60 | -2,74% | 824.395,00 |
| 25.02.2025 | 22,49 | 22,59 | 21,05 | 21,18 | -6,16% | 1.068.188,00 |
| 24.02.2025 | 22,38 | 22,76 | 22,10 | 22,57 | 0,67% | 641.099,00 |
| 21.02.2025 | 22,94 | 23,00 | 22,30 | 22,42 | -1,45% | 564.959,00 |
| 20.02.2025 | 22,55 | 23,22 | 22,38 | 22,75 | 0,00% | 573.593,00 |
| 19.02.2025 | 22,89 | 23,33 | 22,40 | 22,75 | -0,87% | 502.702,00 |
| 18.02.2025 | 22,53 | 23,27 | 22,32 | 22,95 | 1,77% | 666.267,00 |
| 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% | 497.403,00 |
| 12.02.2025 | 23,22 | 23,62 | 23,00 | 23,06 | -2,16% | 592.178,00 |
| 11.02.2025 | 23,82 | 23,95 | 23,46 | 23,57 | -0,92% | 414.003,00 |
| 10.02.2025 | 23,67 | 23,85 | 23,14 | 23,79 | 1,49% | 658.160,00 |
| 07.02.2025 | 23,37 | 23,94 | 23,30 | 23,44 | -0,21% | 596.317,00 |
| 06.02.2025 | 24,93 | 25,05 | 23,47 | 23,49 | -5,55% | 1.032.302,00 |
| 05.02.2025 | 24,27 | 24,99 | 24,20 | 24,87 | -0,48% | 897.187,00 |
| 04.02.2025 | 24,19 | 25,50 | 23,70 | 24,99 | 4,26% | 1.593.072,00 |
| 03.02.2025 | 24,22 | 24,72 | 23,70 | 23,97 | -0,29% | 924.108,00 |
| 31.01.2025 | 24,37 | 24,49 | 23,25 | 24,04 | -5,24% | 1.609.204,00 |
| 30.01.2025 | 25,00 | 25,57 | 24,60 | 25,37 | 3,00% | 714.921,00 |
| 29.01.2025 | 24,28 | 24,76 | 24,15 | 24,63 | 1,73% | 512.675,00 |
| 28.01.2025 | 24,40 | 24,69 | 23,91 | 24,21 | -0,33% | 619.503,00 |
| 27.01.2025 | 23,78 | 24,75 | 23,62 | 24,29 | 2,75% | 799.363,00 |
| 24.01.2025 | 24,30 | 24,43 | 23,33 | 23,64 | -2,31% | 794.291,00 |
| 23.01.2025 | 24,17 | 24,48 | 23,98 | 24,20 | 1,30% | 652.253,00 |
| 22.01.2025 | 23,61 | 24,03 | 23,16 | 23,89 | 0,67% | 1.105.036,00 |
| 21.01.2025 | 25,40 | 25,47 | 23,41 | 23,73 | -5,83% | 1.100.588,00 |
| 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% | 739.135,00 |
| 15.01.2025 | 27,00 | 27,53 | 26,70 | 27,03 | 0,63% | 616.229,00 |
| 14.01.2025 | 26,65 | 26,87 | 26,11 | 26,86 | 1,47% | 700.858,00 |
| 13.01.2025 | 26,22 | 26,59 | 25,72 | 26,47 | 1,93% | 680.187,00 |
| 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 | 24,86 | 25,08 | 24,59 | 24,97 | 2,38% | 684.673,00 |
| 06.01.2025 | 25,30 | 25,54 | 24,15 | 24,39 | -2,09% | 808.531,00 |
| 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% | 714.338,00 |
| 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% | 569.128,00 |
| 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% | 683.630,00 |
| 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% | 740.590,00 |
| 20.12.2024 | 22,72 | 23,41 | 22,65 | 22,97 | -0,86% | 3.038.375,00 |
| 19.12.2024 | 23,59 | 23,91 | 23,05 | 23,17 | -0,64% | 759.079,00 |
| 18.12.2024 | 23,07 | 23,87 | 23,07 | 23,32 | 1,66% | 696.749,00 |
| 17.12.2024 | 22,95 | 23,23 | 22,62 | 22,94 | -1,92% | 855.051,00 |
| 16.12.2024 | 23,61 | 23,92 | 23,21 | 23,39 | -1,97% | 685.886,00 |
| 13.12.2024 | 24,06 | 24,23 | 23,57 | 23,86 | -0,38% | 461.386,00 |