41,780$
1,21%
Echtzeit-Aktienkurs Dorian LPG Ltd.
Bid:
Ask:
Aktienkurse zur Dorian LPG Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 41,46 | 42,33 | 40,93 | 41,78 | 1,21% | 570.811,00 |
| 25.04.2024 | 41,64 | 41,96 | 39,91 | 41,28 | -1,27% | 863.349,00 |
| 24.04.2024 | 42,04 | 42,75 | 41,68 | 41,81 | 0,17% | 595.346,00 |
| 23.04.2024 | 40,78 | 41,82 | 39,78 | 41,74 | 2,08% | 792.621,00 |
| 22.04.2024 | 39,77 | 40,96 | 39,43 | 40,89 | 2,74% | 517.027,00 |
| 19.04.2024 | 39,34 | 40,18 | 39,32 | 39,80 | 0,86% | 590.800,00 |
| 18.04.2024 | 40,20 | 40,53 | 39,27 | 39,46 | -2,06% | 534.865,00 |
| 17.04.2024 | 40,00 | 41,13 | 39,70 | 40,29 | 3,07% | 683.638,00 |
| 16.04.2024 | 38,89 | 39,61 | 38,15 | 39,09 | 0,08% | 479.284,00 |
| 15.04.2024 | 39,51 | 40,46 | 38,82 | 39,06 | -0,74% | 600.326,00 |
| 12.04.2024 | 40,25 | 40,40 | 39,13 | 39,35 | -1,21% | 487.572,00 |
| 11.04.2024 | 39,22 | 39,90 | 38,98 | 39,83 | 3,08% | 464.014,00 |
| 10.04.2024 | 38,72 | 39,12 | 37,54 | 38,64 | -0,44% | 496.622,00 |
| 09.04.2024 | 40,14 | 40,28 | 38,71 | 38,81 | -3,07% | 704.146,00 |
| 08.04.2024 | 40,13 | 40,40 | 38,80 | 40,04 | -0,05% | 814.001,00 |
| 05.04.2024 | 39,77 | 40,55 | 38,93 | 40,06 | 0,65% | 742.222,00 |
| 04.04.2024 | 42,24 | 42,28 | 39,61 | 39,80 | -5,69% | 1.324.776,00 |
| 03.04.2024 | 40,93 | 42,31 | 40,13 | 42,20 | 3,36% | 870.981,00 |
| 02.04.2024 | 40,70 | 41,22 | 39,70 | 40,83 | -0,10% | 1.107.563,00 |
| 01.04.2024 | 38,50 | 41,11 | 38,46 | 40,87 | 6,27% | 1.871.495,00 |
| 28.03.2024 | 37,69 | 38,47 | 37,54 | 38,46 | 2,70% | 696.733,00 |
| 27.03.2024 | 37,31 | 37,58 | 36,87 | 37,45 | 1,19% | 406.244,00 |
| 26.03.2024 | 37,84 | 38,14 | 36,63 | 37,01 | -1,75% | 574.044,00 |
| 25.03.2024 | 37,70 | 38,60 | 37,43 | 37,67 | -0,97% | 558.226,00 |
| 22.03.2024 | 38,16 | 38,72 | 37,90 | 38,04 | -0,55% | 630.366,00 |
| 21.03.2024 | 37,46 | 38,43 | 37,40 | 38,25 | 2,49% | 655.102,00 |
| 20.03.2024 | 37,33 | 37,41 | 36,38 | 37,32 | -0,96% | 558.155,00 |
| 19.03.2024 | 36,82 | 37,71 | 36,68 | 37,68 | 1,32% | 435.638,00 |
| 18.03.2024 | 37,55 | 37,70 | 37,01 | 37,19 | -1,38% | 542.700,00 |
| 15.03.2024 | 37,24 | 38,08 | 37,24 | 37,71 | 0,86% | 2.110.245,00 |
| 14.03.2024 | 38,00 | 38,15 | 37,02 | 37,39 | -1,32% | 539.763,00 |
| 13.03.2024 | 38,04 | 38,56 | 37,85 | 37,89 | 0,69% | 628.836,00 |
| 12.03.2024 | 38,21 | 38,97 | 37,59 | 37,63 | -0,40% | 679.369,00 |
| 11.03.2024 | 37,38 | 37,95 | 36,88 | 37,78 | 0,53% | 630.818,00 |
| 08.03.2024 | 37,80 | 38,45 | 37,06 | 37,58 | -0,11% | 770.104,00 |
| 07.03.2024 | 36,69 | 37,83 | 36,47 | 37,62 | 2,90% | 611.788,00 |
| 06.03.2024 | 36,58 | 36,79 | 35,82 | 36,56 | 1,22% | 645.382,00 |
| 05.03.2024 | 34,60 | 36,59 | 34,53 | 36,12 | 3,41% | 892.505,00 |
| 04.03.2024 | 36,21 | 36,25 | 34,73 | 34,93 | -3,59% | 1.049.889,00 |
| 01.03.2024 | 36,58 | 36,90 | 35,95 | 36,23 | 0,22% | 771.644,00 |
| 29.02.2024 | 35,70 | 36,80 | 35,70 | 36,15 | 0,08% | 762.154,00 |
| 28.02.2024 | 35,59 | 36,76 | 35,59 | 36,12 | 1,52% | 573.470,00 |
| 27.02.2024 | 36,23 | 36,24 | 35,01 | 35,58 | -1,79% | 708.522,00 |
| 26.02.2024 | 36,00 | 37,45 | 35,79 | 36,23 | 1,06% | 788.176,00 |
| 23.02.2024 | 35,43 | 36,17 | 34,85 | 35,85 | 0,53% | 570.965,00 |
| 22.02.2024 | 35,20 | 35,99 | 34,70 | 35,66 | 0,93% | 747.510,00 |
| 21.02.2024 | 34,14 | 35,62 | 34,14 | 35,33 | 4,34% | 913.426,00 |
| 20.02.2024 | 34,95 | 34,97 | 33,03 | 33,86 | -3,23% | 1.141.107,00 |
| 16.02.2024 | 35,64 | 36,26 | 34,78 | 34,99 | -1,16% | 773.013,00 |
| 15.02.2024 | 35,00 | 35,69 | 34,50 | 35,40 | -2,10% | 1.117.339,00 |
| 14.02.2024 | 36,20 | 36,31 | 35,59 | 36,16 | 1,92% | 625.481,00 |
| 13.02.2024 | 35,28 | 35,54 | 34,82 | 35,48 | -0,64% | 571.730,00 |
| 12.02.2024 | 35,15 | 36,36 | 35,15 | 35,71 | 2,03% | 931.168,00 |
| 09.02.2024 | 36,10 | 36,34 | 34,77 | 35,00 | -2,86% | 938.749,00 |
| 08.02.2024 | 35,72 | 36,15 | 35,50 | 36,03 | 0,70% | 770.718,00 |
| 07.02.2024 | 35,50 | 35,98 | 35,13 | 35,78 | -0,28% | 1.068.199,00 |
| 06.02.2024 | 34,93 | 36,57 | 34,90 | 35,88 | 2,72% | 1.495.078,00 |
| 05.02.2024 | 35,17 | 35,83 | 34,43 | 34,93 | -1,77% | 1.789.558,00 |
| 02.02.2024 | 37,10 | 37,44 | 35,04 | 35,56 | -6,74% | 1.754.773,00 |
| 01.02.2024 | 38,58 | 40,03 | 35,86 | 38,13 | 1,84% | 2.652.541,00 |
| 31.01.2024 | 38,22 | 38,40 | 37,03 | 37,44 | -3,70% | 1.583.909,00 |
| 30.01.2024 | 38,50 | 39,01 | 37,75 | 38,88 | 0,44% | 1.268.751,00 |
| 29.01.2024 | 39,47 | 39,60 | 38,08 | 38,71 | -1,58% | 1.148.177,00 |
| 26.01.2024 | 40,25 | 40,25 | 38,07 | 39,33 | -4,21% | 2.052.409,00 |
| 25.01.2024 | 41,81 | 42,05 | 39,75 | 41,06 | -3,32% | 1.659.834,00 |
| 24.01.2024 | 42,04 | 42,71 | 41,77 | 42,47 | 3,97% | 746.041,00 |
| 23.01.2024 | 40,35 | 41,03 | 39,00 | 40,85 | -0,29% | 984.073,00 |
| 22.01.2024 | 41,67 | 42,47 | 40,90 | 40,97 | -2,27% | 775.127,00 |
| 19.01.2024 | 41,65 | 42,17 | 41,02 | 41,92 | 1,43% | 992.529,00 |
| 18.01.2024 | 41,89 | 42,00 | 40,28 | 41,33 | -1,74% | 1.167.996,00 |
| 17.01.2024 | 40,62 | 42,81 | 40,09 | 42,06 | 2,64% | 1.432.627,00 |
| 16.01.2024 | 43,03 | 43,42 | 40,87 | 40,98 | -3,64% | 978.824,00 |
| 12.01.2024 | 42,38 | 43,30 | 41,69 | 42,53 | 3,18% | 982.406,00 |
| 11.01.2024 | 42,27 | 42,50 | 39,40 | 41,22 | -6,45% | 2.248.071,00 |
| 10.01.2024 | 46,25 | 46,34 | 43,50 | 44,06 | -4,11% | 1.130.599,00 |
| 09.01.2024 | 47,50 | 47,76 | 44,70 | 45,95 | -3,14% | 1.182.695,00 |
| 08.01.2024 | 47,08 | 47,54 | 45,05 | 47,44 | -0,75% | 1.139.258,00 |
| 05.01.2024 | 47,45 | 49,54 | 47,05 | 47,80 | 2,03% | 1.496.873,00 |
| 04.01.2024 | 46,65 | 49,32 | 46,50 | 46,85 | 2,85% | 1.327.934,00 |
| 03.01.2024 | 43,55 | 46,08 | 43,26 | 45,55 | 4,09% | 673.207,00 |
| 02.01.2024 | 44,52 | 45,25 | 42,84 | 43,76 | -0,25% | 661.658,00 |
| 29.12.2023 | 44,40 | 44,41 | 43,13 | 43,87 | -0,95% | 691.797,00 |
| 28.12.2023 | 45,72 | 45,88 | 44,23 | 44,29 | -3,36% | 534.108,00 |
| 27.12.2023 | 46,11 | 46,60 | 45,10 | 45,83 | -1,08% | 562.858,00 |
| 26.12.2023 | 46,70 | 46,81 | 45,37 | 46,33 | -0,24% | 486.041,00 |
| 22.12.2023 | 45,91 | 47,19 | 45,72 | 46,44 | 1,93% | 550.434,00 |
| 21.12.2023 | 44,84 | 45,80 | 44,41 | 45,56 | 2,29% | 529.046,00 |
| 20.12.2023 | 44,11 | 45,86 | 44,00 | 44,54 | 0,11% | 1.015.556,00 |
| 19.12.2023 | 43,76 | 44,71 | 43,50 | 44,49 | 1,97% | 611.589,00 |
| 18.12.2023 | 43,49 | 44,54 | 42,50 | 43,63 | 1,99% | 863.516,00 |
| 15.12.2023 | 40,76 | 43,07 | 40,76 | 42,78 | 5,16% | 1.986.447,00 |
| 14.12.2023 | 39,67 | 41,02 | 38,87 | 40,68 | 3,04% | 1.023.817,00 |
| 13.12.2023 | 38,46 | 39,64 | 37,88 | 39,48 | 3,89% | 707.505,00 |
| 12.12.2023 | 37,13 | 38,52 | 36,43 | 38,00 | 1,20% | 989.436,00 |
| 11.12.2023 | 38,71 | 38,73 | 37,15 | 37,55 | -4,60% | 1.248.743,00 |
| 08.12.2023 | 38,76 | 39,65 | 38,62 | 39,36 | 1,73% | 1.040.126,00 |
| 07.12.2023 | 42,25 | 42,31 | 37,42 | 38,69 | -8,90% | 2.003.472,00 |
| 06.12.2023 | 43,93 | 44,53 | 42,28 | 42,47 | -3,56% | 750.963,00 |
| 05.12.2023 | 44,25 | 45,06 | 44,00 | 44,04 | -0,47% | 595.502,00 |
| 04.12.2023 | 43,73 | 44,90 | 43,55 | 44,25 | 1,17% | 783.438,00 |