3,520$
0,86%
Echtzeit-Aktienkurs Dynagas LNG Parners LP
Bid:
Ask:
Aktienkurse zur Dynagas LNG Parners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 3,47 | 3,52 | 3,47 | 3,51 | 0,57% | 18.718,00 |
| 31.07.2025 | 3,58 | 3,58 | 3,46 | 3,49 | -1,41% | 45.611,00 |
| 30.07.2025 | 3,56 | 3,63 | 3,47 | 3,54 | -1,39% | 59.539,00 |
| 29.07.2025 | 3,60 | 3,65 | 3,56 | 3,59 | -0,28% | 30.578,00 |
| 28.07.2025 | 3,63 | 3,66 | 3,54 | 3,60 | 1,69% | 53.657,00 |
| 25.07.2025 | 3,58 | 3,60 | 3,52 | 3,54 | -1,12% | 34.894,00 |
| 24.07.2025 | 3,55 | 3,58 | 3,50 | 3,58 | 0,56% | 35.234,00 |
| 23.07.2025 | 3,52 | 3,59 | 3,50 | 3,56 | 3,19% | 17.327,00 |
| 22.07.2025 | 3,57 | 3,59 | 3,45 | 3,45 | -2,54% | 30.986,00 |
| 21.07.2025 | 3,54 | 3,59 | 3,45 | 3,54 | -1,39% | 59.369,00 |
| 18.07.2025 | 3,57 | 3,59 | 3,52 | 3,59 | 0,48% | 31.605,00 |
| 17.07.2025 | 3,64 | 3,66 | 3,52 | 3,57 | -1,84% | 37.222,00 |
| 16.07.2025 | 3,64 | 3,69 | 3,62 | 3,64 | -0,27% | 33.572,00 |
| 15.07.2025 | 3,67 | 3,68 | 3,61 | 3,65 | -0,54% | 21.690,00 |
| 14.07.2025 | 3,55 | 3,70 | 3,55 | 3,67 | 1,94% | 21.874,00 |
| 11.07.2025 | 3,68 | 3,71 | 3,60 | 3,60 | -2,17% | 46.696,00 |
| 10.07.2025 | 3,65 | 3,72 | 3,63 | 3,68 | 0,27% | 7.937,00 |
| 09.07.2025 | 3,64 | 3,68 | 3,62 | 3,67 | 1,55% | 9.824,00 |
| 08.07.2025 | 3,72 | 3,75 | 3,61 | 3,61 | -2,85% | 79.524,00 |
| 07.07.2025 | 3,61 | 3,72 | 3,58 | 3,72 | 3,62% | 45.606,00 |
| 03.07.2025 | 3,63 | 3,67 | 3,59 | 3,59 | -0,55% | 17.187,00 |
| 02.07.2025 | 3,57 | 3,66 | 3,57 | 3,61 | 0,28% | 20.965,00 |
| 01.07.2025 | 3,58 | 3,60 | 3,52 | 3,60 | 2,27% | 17.005,00 |
| 30.06.2025 | 3,58 | 3,64 | 3,52 | 3,52 | -2,76% | 39.362,00 |
| 27.06.2025 | 3,65 | 3,65 | 3,58 | 3,62 | -0,82% | 19.017,00 |
| 26.06.2025 | 3,61 | 3,69 | 3,58 | 3,65 | 2,24% | 32.541,00 |
| 25.06.2025 | 3,55 | 3,57 | 3,52 | 3,57 | 0,56% | 37.189,00 |
| 24.06.2025 | 3,59 | 3,60 | 3,52 | 3,55 | -1,39% | 30.135,00 |
| 23.06.2025 | 3,64 | 3,69 | 3,57 | 3,60 | 0,28% | 32.770,00 |
| 20.06.2025 | 3,62 | 3,70 | 3,51 | 3,59 | -1,10% | 91.000,00 |
| 18.06.2025 | 3,63 | 3,70 | 3,62 | 3,63 | -1,09% | 33.153,00 |
| 17.06.2025 | 3,67 | 3,71 | 3,50 | 3,67 | -0,11% | 43.978,00 |
| 16.06.2025 | 3,65 | 3,68 | 3,61 | 3,67 | 1,21% | 17.908,00 |
| 13.06.2025 | 3,69 | 3,70 | 3,61 | 3,63 | -1,36% | 37.452,00 |
| 12.06.2025 | 3,64 | 3,70 | 3,63 | 3,68 | 0,82% | 21.456,00 |
| 11.06.2025 | 3,69 | 3,71 | 3,64 | 3,65 | -0,27% | 24.425,00 |
| 10.06.2025 | 3,64 | 3,72 | 3,64 | 3,66 | -0,54% | 17.697,00 |
| 09.06.2025 | 3,69 | 3,69 | 3,62 | 3,68 | -0,27% | 32.997,00 |
| 06.06.2025 | 3,69 | 3,72 | 3,68 | 3,69 | 0,27% | 10.473,00 |
| 05.06.2025 | 3,74 | 3,78 | 3,66 | 3,68 | 0,27% | 24.119,00 |
| 04.06.2025 | 3,75 | 3,75 | 3,66 | 3,67 | -1,87% | 17.953,00 |
| 03.06.2025 | 3,73 | 3,77 | 3,66 | 3,74 | 2,75% | 26.370,00 |
| 02.06.2025 | 3,75 | 3,75 | 3,62 | 3,64 | -1,09% | 16.286,00 |
| 30.05.2025 | 3,75 | 3,79 | 3,63 | 3,68 | -1,87% | 56.849,00 |
| 29.05.2025 | 3,79 | 3,85 | 3,71 | 3,75 | -1,06% | 55.055,00 |
| 28.05.2025 | 3,85 | 3,87 | 3,75 | 3,79 | -1,30% | 46.197,00 |
| 27.05.2025 | 3,80 | 3,98 | 3,67 | 3,84 | 5,21% | 104.413,00 |
| 23.05.2025 | 3,51 | 3,79 | 3,51 | 3,65 | 4,29% | 67.948,00 |
| 22.05.2025 | 3,62 | 3,65 | 3,45 | 3,50 | -2,91% | 61.650,00 |
| 21.05.2025 | 3,80 | 3,80 | 3,59 | 3,61 | -3,61% | 23.757,00 |
| 20.05.2025 | 3,67 | 3,75 | 3,63 | 3,74 | 4,47% | 43.430,00 |
| 19.05.2025 | 3,66 | 3,71 | 3,55 | 3,58 | -2,45% | 54.206,00 |
| 16.05.2025 | 3,69 | 3,76 | 3,65 | 3,67 | -0,27% | 21.941,00 |
| 15.05.2025 | 3,79 | 3,83 | 3,61 | 3,68 | -3,16% | 42.501,00 |
| 14.05.2025 | 3,81 | 3,87 | 3,75 | 3,80 | -1,48% | 20.626,00 |
| 13.05.2025 | 3,72 | 3,86 | 3,71 | 3,86 | 3,68% | 10.678,00 |
| 12.05.2025 | 3,70 | 3,81 | 3,65 | 3,72 | 1,92% | 112.788,00 |
| 09.05.2025 | 3,57 | 3,74 | 3,57 | 3,65 | 1,96% | 53.631,00 |
| 08.05.2025 | 3,62 | 3,66 | 3,50 | 3,58 | -0,28% | 48.945,00 |
| 07.05.2025 | 3,56 | 3,62 | 3,51 | 3,59 | 3,46% | 29.075,00 |
| 06.05.2025 | 3,55 | 3,60 | 3,37 | 3,47 | -2,25% | 43.881,00 |
| 05.05.2025 | 3,31 | 3,57 | 3,31 | 3,55 | 5,97% | 28.996,00 |
| 02.05.2025 | 3,56 | 3,68 | 3,35 | 3,35 | -5,10% | 67.646,00 |
| 01.05.2025 | 3,43 | 3,55 | 3,43 | 3,53 | 2,32% | 48.500,00 |
| 30.04.2025 | 3,52 | 3,55 | 3,42 | 3,45 | -1,99% | 22.052,00 |
| 29.04.2025 | 3,47 | 3,54 | 3,46 | 3,52 | 1,88% | 28.074,00 |
| 28.04.2025 | 3,49 | 3,53 | 3,43 | 3,46 | 0,44% | 37.580,00 |
| 25.04.2025 | 3,48 | 3,52 | 3,34 | 3,44 | -0,58% | 18.590,00 |
| 24.04.2025 | 3,32 | 3,48 | 3,23 | 3,46 | 1,47% | 30.956,00 |
| 23.04.2025 | 3,42 | 3,47 | 3,33 | 3,41 | 1,19% | 55.992,00 |
| 22.04.2025 | 3,37 | 3,40 | 3,29 | 3,37 | 1,81% | 46.823,00 |
| 21.04.2025 | 3,47 | 3,51 | 3,18 | 3,31 | -4,34% | 96.055,00 |
| 17.04.2025 | 3,47 | 3,52 | 3,40 | 3,46 | -0,57% | 57.979,00 |
| 16.04.2025 | 3,39 | 3,58 | 3,35 | 3,48 | 3,26% | 74.475,00 |
| 15.04.2025 | 3,48 | 3,56 | 3,36 | 3,37 | -2,32% | 70.071,00 |
| 14.04.2025 | 3,51 | 3,69 | 3,44 | 3,45 | -0,58% | 25.347,00 |
| 11.04.2025 | 3,50 | 3,57 | 3,42 | 3,47 | 0,58% | 64.700,00 |
| 10.04.2025 | 3,46 | 3,57 | 3,40 | 3,45 | -3,09% | 49.687,00 |
| 09.04.2025 | 3,34 | 3,62 | 3,31 | 3,56 | 4,71% | 83.610,00 |
| 08.04.2025 | 3,57 | 3,58 | 3,33 | 3,40 | -1,73% | 46.975,00 |
| 07.04.2025 | 3,51 | 3,76 | 3,34 | 3,46 | -3,35% | 107.366,00 |
| 04.04.2025 | 3,67 | 3,69 | 3,45 | 3,58 | -3,24% | 111.852,00 |
| 03.04.2025 | 3,79 | 3,88 | 3,70 | 3,70 | -2,63% | 96.286,00 |
| 02.04.2025 | 3,83 | 3,88 | 3,74 | 3,80 | -0,96% | 64.092,00 |
| 01.04.2025 | 3,80 | 3,84 | 3,77 | 3,84 | 1,78% | 22.580,00 |
| 31.03.2025 | 3,85 | 3,85 | 3,74 | 3,77 | -1,95% | 37.032,00 |
| 28.03.2025 | 3,84 | 3,95 | 3,77 | 3,85 | -0,39% | 33.095,00 |
| 27.03.2025 | 3,97 | 3,99 | 3,86 | 3,86 | -2,28% | 29.753,00 |
| 26.03.2025 | 3,90 | 3,98 | 3,90 | 3,95 | 1,54% | 47.087,00 |
| 25.03.2025 | 3,96 | 3,98 | 3,89 | 3,89 | -1,52% | 19.846,00 |
| 24.03.2025 | 3,95 | 4,05 | 3,88 | 3,95 | 0,95% | 52.554,00 |
| 21.03.2025 | 3,97 | 4,02 | 3,91 | 3,91 | -2,66% | 21.982,00 |
| 20.03.2025 | 3,97 | 4,03 | 3,97 | 4,02 | 2,29% | 23.846,00 |
| 19.03.2025 | 3,83 | 3,94 | 3,83 | 3,93 | 0,77% | 23.277,00 |
| 18.03.2025 | 3,94 | 4,00 | 3,86 | 3,90 | -1,27% | 21.182,00 |
| 17.03.2025 | 3,89 | 3,97 | 3,80 | 3,95 | 2,86% | 68.668,00 |
| 14.03.2025 | 3,87 | 3,95 | 3,82 | 3,84 | 0,79% | 30.370,00 |
| 13.03.2025 | 3,84 | 3,89 | 3,80 | 3,81 | -1,04% | 24.615,00 |
| 12.03.2025 | 3,87 | 3,96 | 3,80 | 3,85 | 0,00% | 43.164,00 |
| 11.03.2025 | 3,84 | 3,95 | 3,78 | 3,85 | -0,26% | 40.991,00 |