24,990$
2,17%
Echtzeit-Aktienkurs DORIAN LPG Ltd
Bid:
Ask:
Aktienkurse zur DORIAN LPG Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 24,80 | 25,38 | 24,68 | 24,99 | 2,17% | 349.392,00 |
| 02.12.2025 | 24,48 | 24,60 | 24,05 | 24,46 | -0,73% | 407.287,00 |
| 01.12.2025 | 24,90 | 25,12 | 24,56 | 24,64 | -0,56% | 378.406,00 |
| 28.11.2025 | 24,62 | 25,05 | 24,58 | 24,78 | 0,81% | 233.943,00 |
| 26.11.2025 | 24,52 | 25,04 | 24,52 | 24,58 | -0,65% | 475.726,00 |
| 25.11.2025 | 24,56 | 24,79 | 24,26 | 24,74 | 0,57% | 367.431,00 |
| 24.11.2025 | 24,78 | 24,92 | 24,06 | 24,60 | -1,28% | 665.058,00 |
| 21.11.2025 | 24,64 | 24,96 | 24,42 | 24,92 | 0,89% | 558.934,00 |
| 20.11.2025 | 25,46 | 25,74 | 24,67 | 24,70 | -2,53% | 597.892,00 |
| 19.11.2025 | 25,38 | 25,75 | 25,10 | 25,34 | -2,12% | 532.063,00 |
| 18.11.2025 | 25,34 | 26,26 | 25,27 | 25,89 | 1,65% | 499.093,00 |
| 17.11.2025 | 26,23 | 26,33 | 25,36 | 25,47 | -4,68% | 422.552,00 |
| 14.11.2025 | 26,33 | 26,76 | 25,82 | 26,72 | 0,91% | 632.493,00 |
| 13.11.2025 | 26,56 | 27,00 | 26,31 | 26,48 | -0,41% | 521.320,00 |
| 12.11.2025 | 26,76 | 27,22 | 26,34 | 26,59 | 0,11% | 544.650,00 |
| 11.11.2025 | 27,41 | 27,62 | 26,53 | 26,56 | -2,96% | 483.818,00 |
| 10.11.2025 | 27,44 | 27,70 | 26,64 | 27,37 | -1,51% | 603.225,00 |
| 07.11.2025 | 27,75 | 27,81 | 27,10 | 27,79 | 2,28% | 619.801,00 |
| 06.11.2025 | 27,98 | 28,89 | 27,15 | 27,17 | -8,12% | 1.002.564,00 |
| 05.11.2025 | 28,76 | 29,73 | 28,76 | 29,57 | 1,72% | 448.818,00 |
| 04.11.2025 | 29,04 | 29,20 | 28,14 | 29,07 | -1,52% | 411.957,00 |
| 03.11.2025 | 28,75 | 29,67 | 28,62 | 29,52 | 2,32% | 580.710,00 |
| 31.10.2025 | 28,48 | 29,00 | 28,23 | 28,85 | 1,91% | 316.440,00 |
| 30.10.2025 | 28,79 | 28,79 | 28,25 | 28,31 | -1,97% | 446.330,00 |
| 29.10.2025 | 29,23 | 29,49 | 28,35 | 28,88 | 0,73% | 561.615,00 |
| 28.10.2025 | 27,85 | 28,83 | 27,83 | 28,67 | 2,43% | 378.109,00 |
| 27.10.2025 | 27,91 | 28,08 | 27,80 | 27,99 | 1,38% | 391.324,00 |
| 24.10.2025 | 28,27 | 28,56 | 27,58 | 27,61 | -2,13% | 407.655,00 |
| 23.10.2025 | 28,09 | 28,29 | 27,84 | 28,21 | 3,37% | 374.193,00 |
| 22.10.2025 | 26,77 | 27,45 | 26,76 | 27,29 | 3,02% | 422.765,00 |
| 21.10.2025 | 26,99 | 27,17 | 26,45 | 26,49 | -2,14% | 296.827,00 |
| 20.10.2025 | 27,09 | 27,50 | 26,80 | 27,07 | 0,63% | 371.654,00 |
| 17.10.2025 | 26,57 | 27,04 | 26,49 | 26,90 | 1,01% | 284.641,00 |
| 16.10.2025 | 27,00 | 27,24 | 26,50 | 26,63 | -0,26% | 387.141,00 |
| 15.10.2025 | 26,41 | 26,96 | 26,41 | 26,70 | 1,79% | 413.290,00 |
| 14.10.2025 | 25,73 | 26,26 | 25,50 | 26,23 | -0,19% | 641.443,00 |
| 13.10.2025 | 26,64 | 26,89 | 26,14 | 26,28 | 0,42% | 321.695,00 |
| 10.10.2025 | 26,99 | 27,20 | 26,12 | 26,17 | -4,87% | 593.183,00 |
| 09.10.2025 | 27,72 | 27,91 | 27,38 | 27,51 | -0,11% | 293.865,00 |
| 08.10.2025 | 27,55 | 27,66 | 27,07 | 27,54 | 0,04% | 403.299,00 |
| 07.10.2025 | 28,14 | 28,14 | 27,13 | 27,53 | -2,89% | 524.730,00 |
| 06.10.2025 | 28,77 | 28,93 | 28,14 | 28,35 | -1,63% | 411.537,00 |
| 03.10.2025 | 29,07 | 29,15 | 28,77 | 28,82 | 0,07% | 46.656,00 |
| 02.10.2025 | 29,05 | 29,08 | 28,45 | 28,80 | -0,79% | 551.685,00 |
| 01.10.2025 | 29,56 | 29,57 | 28,95 | 29,03 | -2,58% | 588.781,00 |
| 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 |