Dorian LPG Ltd.
[WKN: A1135G | ISIN: MHY2106R1100]
Aktienkurse
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