4,270$
6,22%
Echtzeit-Aktienkurs Dynagas LNG Partners L.P.
Bid:
Ask:
Aktienkurse zur Dynagas LNG Partners L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2026 | 4,10 | 4,35 | 4,10 | 4,27 | 6,22% | 43.423,00 |
| 18.03.2026 | 3,95 | 4,04 | 3,92 | 4,02 | 2,03% | 80.586,00 |
| 17.03.2026 | 3,83 | 3,97 | 3,80 | 3,94 | 4,79% | 135.800,00 |
| 16.03.2026 | 4,06 | 4,08 | 3,76 | 3,76 | -6,47% | 182.503,00 |
| 13.03.2026 | 4,23 | 4,30 | 3,97 | 4,02 | -3,60% | 179.097,00 |
| 12.03.2026 | 4,23 | 4,29 | 4,14 | 4,17 | 0,24% | 135.774,00 |
| 11.03.2026 | 4,12 | 4,28 | 4,10 | 4,16 | 1,71% | 165.101,00 |
| 10.03.2026 | 4,32 | 4,32 | 4,07 | 4,09 | -4,44% | 101.501,00 |
| 09.03.2026 | 4,37 | 4,45 | 4,15 | 4,28 | 1,66% | 266.686,00 |
| 06.03.2026 | 4,39 | 4,39 | 4,15 | 4,21 | -1,64% | 182.438,00 |
| 05.03.2026 | 4,20 | 4,31 | 4,15 | 4,28 | 2,64% | 110.327,00 |
| 04.03.2026 | 3,99 | 4,23 | 3,95 | 4,17 | 5,57% | 150.063,00 |
| 03.03.2026 | 4,18 | 4,18 | 3,86 | 3,95 | -1,25% | 113.388,00 |
| 02.03.2026 | 4,14 | 4,14 | 3,86 | 4,00 | 2,56% | 127.976,00 |
| 27.02.2026 | 3,94 | 3,94 | 3,88 | 3,90 | -1,02% | 39.582,00 |
| 26.02.2026 | 3,87 | 3,99 | 3,84 | 3,94 | 1,03% | 66.138,00 |
| 25.02.2026 | 3,96 | 3,98 | 3,84 | 3,90 | -0,26% | 52.648,00 |
| 24.02.2026 | 4,00 | 4,01 | 3,88 | 3,91 | -1,01% | 81.017,00 |
| 23.02.2026 | 4,05 | 4,10 | 3,92 | 3,95 | -3,19% | 42.770,00 |
| 20.02.2026 | 4,06 | 4,18 | 3,96 | 4,08 | 2,00% | 283.126,00 |
| 19.02.2026 | 3,97 | 4,05 | 3,93 | 4,00 | 0,76% | 95.616,00 |
| 18.02.2026 | 3,97 | 4,02 | 3,81 | 3,97 | 1,53% | 42.537,00 |
| 17.02.2026 | 3,90 | 4,00 | 3,81 | 3,91 | 0,77% | 112.403,00 |
| 13.02.2026 | 3,89 | 3,99 | 3,85 | 3,88 | 1,04% | 100.970,00 |
| 12.02.2026 | 3,78 | 3,92 | 3,75 | 3,84 | 1,05% | 196.111,00 |
| 11.02.2026 | 3,81 | 3,83 | 3,77 | 3,80 | 0,53% | 34.663,00 |
| 10.02.2026 | 3,80 | 3,84 | 3,70 | 3,78 | 0,80% | 155.977,00 |
| 09.02.2026 | 3,76 | 3,86 | 3,72 | 3,75 | -0,27% | 134.717,00 |
| 06.02.2026 | 3,83 | 3,93 | 3,76 | 3,76 | 0,00% | 67.933,00 |
| 05.02.2026 | 3,83 | 3,94 | 3,76 | 3,76 | -2,08% | 95.106,00 |
| 04.02.2026 | 3,91 | 3,94 | 3,82 | 3,84 | -1,29% | 74.592,00 |
| 03.02.2026 | 3,85 | 3,90 | 3,85 | 3,89 | 2,10% | 24.798,00 |
| 02.02.2026 | 3,80 | 3,87 | 3,76 | 3,81 | 0,79% | 53.524,00 |
| 30.01.2026 | 3,89 | 3,91 | 3,78 | 3,78 | -1,56% | 112.013,00 |
| 29.01.2026 | 3,92 | 4,00 | 3,84 | 3,84 | -1,03% | 114.965,00 |
| 28.01.2026 | 4,07 | 4,11 | 3,85 | 3,88 | -3,24% | 167.149,00 |
| 27.01.2026 | 3,91 | 4,11 | 3,91 | 4,01 | 2,56% | 80.250,00 |
| 26.01.2026 | 4,10 | 4,13 | 3,90 | 3,91 | -2,98% | 78.576,00 |
| 23.01.2026 | 4,08 | 4,25 | 3,98 | 4,03 | -1,23% | 107.495,00 |
| 22.01.2026 | 4,02 | 4,27 | 3,91 | 4,08 | 1,24% | 327.857,00 |
| 21.01.2026 | 3,89 | 4,05 | 3,89 | 4,03 | 3,60% | 81.861,00 |
| 20.01.2026 | 3,83 | 3,99 | 3,83 | 3,89 | 0,00% | 377.117,00 |
| 16.01.2026 | 3,86 | 3,98 | 3,86 | 3,89 | 1,83% | 142.354,00 |
| 15.01.2026 | 3,93 | 3,99 | 3,78 | 3,82 | -2,30% | 49.997,00 |
| 14.01.2026 | 3,78 | 4,18 | 3,73 | 3,91 | 4,55% | 200.931,00 |
| 13.01.2026 | 3,82 | 3,82 | 3,70 | 3,74 | -0,53% | 44.393,00 |
| 12.01.2026 | 3,78 | 3,90 | 3,73 | 3,76 | 0,80% | 51.280,00 |
| 09.01.2026 | 3,73 | 3,76 | 3,67 | 3,73 | 1,08% | 28.299,00 |
| 08.01.2026 | 3,66 | 3,79 | 3,66 | 3,69 | 0,82% | 40.746,00 |
| 07.01.2026 | 3,71 | 3,72 | 3,66 | 3,66 | -1,35% | 22.079,00 |
| 06.01.2026 | 3,70 | 3,79 | 3,70 | 3,71 | -0,27% | 19.998,00 |
| 05.01.2026 | 3,77 | 3,77 | 3,70 | 3,72 | 0,00% | 38.920,00 |
| 02.01.2026 | 3,73 | 3,84 | 3,70 | 3,72 | -1,33% | 25.749,00 |
| 31.12.2025 | 3,80 | 3,82 | 3,73 | 3,77 | -0,79% | 25.825,00 |
| 30.12.2025 | 3,81 | 3,81 | 3,76 | 3,80 | -0,26% | 81.695,00 |
| 29.12.2025 | 3,81 | 3,87 | 3,80 | 3,81 | -0,52% | 17.921,00 |
| 26.12.2025 | 3,82 | 3,85 | 3,79 | 3,83 | -0,78% | 16.286,00 |
| 24.12.2025 | 3,90 | 3,90 | 3,83 | 3,86 | -0,52% | 4.185,00 |
| 23.12.2025 | 3,82 | 3,90 | 3,81 | 3,88 | 0,52% | 54.824,00 |
| 22.12.2025 | 3,94 | 4,00 | 3,85 | 3,86 | -1,53% | 39.832,00 |
| 19.12.2025 | 3,98 | 4,00 | 3,89 | 3,92 | -1,75% | 48.169,00 |
| 18.12.2025 | 3,95 | 4,02 | 3,92 | 3,99 | 1,27% | 141.131,00 |
| 17.12.2025 | 3,86 | 3,94 | 3,86 | 3,94 | 2,34% | 34.110,00 |
| 16.12.2025 | 3,79 | 3,85 | 3,77 | 3,85 | 1,58% | 47.875,00 |
| 15.12.2025 | 3,83 | 3,83 | 3,76 | 3,79 | 0,00% | 25.002,00 |
| 12.12.2025 | 3,83 | 3,83 | 3,78 | 3,79 | -1,30% | 28.718,00 |
| 11.12.2025 | 3,85 | 3,85 | 3,82 | 3,84 | 0,26% | 29.744,00 |
| 10.12.2025 | 3,75 | 3,84 | 3,75 | 3,83 | 2,41% | 44.252,00 |
| 09.12.2025 | 3,78 | 3,78 | 3,71 | 3,74 | -0,27% | 56.965,00 |
| 08.12.2025 | 3,73 | 3,80 | 3,73 | 3,75 | 0,00% | 21.946,00 |
| 05.12.2025 | 3,70 | 3,80 | 3,70 | 3,75 | 1,08% | 20.545,00 |
| 04.12.2025 | 3,75 | 3,75 | 3,67 | 3,71 | -0,54% | 45.665,00 |
| 03.12.2025 | 3,67 | 3,74 | 3,67 | 3,73 | 0,81% | 65.595,00 |
| 02.12.2025 | 3,65 | 3,71 | 3,65 | 3,70 | 0,82% | 24.528,00 |
| 01.12.2025 | 3,60 | 3,68 | 3,60 | 3,67 | 1,94% | 30.129,00 |
| 28.11.2025 | 3,72 | 3,76 | 3,49 | 3,60 | -3,23% | 88.346,00 |
| 26.11.2025 | 3,72 | 3,81 | 3,72 | 3,72 | -1,06% | 48.631,00 |
| 25.11.2025 | 3,73 | 3,83 | 3,73 | 3,76 | -0,79% | 37.428,00 |
| 24.11.2025 | 3,80 | 3,84 | 3,70 | 3,79 | 0,53% | 63.670,00 |
| 21.11.2025 | 3,73 | 3,82 | 3,71 | 3,77 | 0,27% | 50.249,00 |
| 20.11.2025 | 3,58 | 3,83 | 3,57 | 3,76 | 6,52% | 113.735,00 |
| 19.11.2025 | 3,55 | 3,58 | 3,51 | 3,53 | -1,40% | 27.770,00 |
| 18.11.2025 | 3,58 | 3,61 | 3,56 | 3,58 | -0,56% | 32.173,00 |
| 17.11.2025 | 3,56 | 3,66 | 3,56 | 3,60 | 1,12% | 60.263,00 |
| 14.11.2025 | 3,51 | 3,56 | 3,51 | 3,56 | 1,42% | 20.506,00 |
| 13.11.2025 | 3,51 | 3,56 | 3,50 | 3,51 | -0,57% | 23.559,00 |
| 12.11.2025 | 3,52 | 3,55 | 3,52 | 3,53 | 0,00% | 24.728,00 |
| 11.11.2025 | 3,54 | 3,54 | 3,51 | 3,53 | 0,57% | 17.246,00 |
| 10.11.2025 | 3,58 | 3,60 | 3,50 | 3,51 | -1,68% | 28.195,00 |
| 07.11.2025 | 3,59 | 3,59 | 3,54 | 3,57 | 0,00% | 21.171,00 |
| 06.11.2025 | 3,60 | 3,62 | 3,53 | 3,57 | -0,28% | 69.791,00 |
| 05.11.2025 | 3,55 | 3,59 | 3,54 | 3,58 | 1,70% | 36.063,00 |
| 04.11.2025 | 3,58 | 3,63 | 3,51 | 3,52 | -3,03% | 35.434,00 |
| 03.11.2025 | 3,58 | 3,65 | 3,52 | 3,63 | 0,55% | 61.881,00 |
| 31.10.2025 | 3,64 | 3,64 | 3,51 | 3,61 | 1,98% | 29.987,00 |
| 30.10.2025 | 3,56 | 3,68 | 3,54 | 3,54 | -0,28% | 63.798,00 |
| 29.10.2025 | 3,65 | 3,66 | 3,55 | 3,55 | -2,47% | 59.705,00 |
| 28.10.2025 | 3,59 | 3,70 | 3,58 | 3,64 | 1,39% | 74.069,00 |
| 27.10.2025 | 3,54 | 3,66 | 3,50 | 3,59 | 1,41% | 45.861,00 |
| 24.10.2025 | 3,60 | 3,64 | 3,45 | 3,54 | -1,67% | 107.200,00 |