3,970$
-4,11%
Echtzeit-Aktienkurs Dynagas LNG Partners L.P.
Bid:
Ask:
Aktienkurse zur Dynagas LNG Partners L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 3,97 | 3,97 | 3,97 | 3,97 | -4,11% | 3.000,00 |
| 03.05.2024 | 3,86 | 4,18 | 3,86 | 4,14 | 6,70% | 126.995,00 |
| 02.05.2024 | 3,69 | 3,89 | 3,62 | 3,88 | 5,15% | 57.525,00 |
| 01.05.2024 | 3,79 | 3,79 | 3,60 | 3,69 | -1,34% | 47.985,00 |
| 30.04.2024 | 3,85 | 3,87 | 3,65 | 3,74 | -2,60% | 70.752,00 |
| 29.04.2024 | 3,70 | 3,87 | 3,55 | 3,84 | 9,40% | 208.979,00 |
| 26.04.2024 | 3,68 | 3,68 | 3,42 | 3,51 | 3,24% | 63.198,00 |
| 25.04.2024 | 3,49 | 3,50 | 3,35 | 3,40 | -4,23% | 62.460,00 |
| 24.04.2024 | 3,80 | 3,84 | 3,53 | 3,55 | -3,79% | 93.889,00 |
| 23.04.2024 | 3,50 | 3,71 | 3,40 | 3,69 | 3,36% | 75.343,00 |
| 22.04.2024 | 3,45 | 3,57 | 3,28 | 3,57 | 8,84% | 143.831,00 |
| 19.04.2024 | 3,16 | 3,33 | 3,16 | 3,28 | 3,80% | 71.893,00 |
| 18.04.2024 | 3,17 | 3,20 | 3,15 | 3,16 | 0,96% | 26.107,00 |
| 17.04.2024 | 3,15 | 3,18 | 3,12 | 3,13 | -0,32% | 48.536,00 |
| 16.04.2024 | 3,09 | 3,17 | 3,07 | 3,14 | 2,28% | 49.674,00 |
| 15.04.2024 | 3,06 | 3,11 | 3,06 | 3,07 | 0,00% | 41.383,00 |
| 12.04.2024 | 2,99 | 3,07 | 2,91 | 3,07 | 2,33% | 50.478,00 |
| 11.04.2024 | 3,05 | 3,05 | 2,99 | 3,00 | -0,83% | 43.857,00 |
| 10.04.2024 | 3,02 | 3,05 | 2,96 | 3,03 | 0,33% | 42.433,00 |
| 09.04.2024 | 3,05 | 3,05 | 3,00 | 3,02 | -0,17% | 10.690,00 |
| 08.04.2024 | 2,98 | 3,05 | 2,96 | 3,02 | -0,66% | 54.322,00 |
| 05.04.2024 | 2,91 | 3,07 | 2,91 | 3,04 | 4,83% | 45.508,00 |
| 04.04.2024 | 2,90 | 3,03 | 2,84 | 2,90 | 0,35% | 62.824,00 |
| 03.04.2024 | 2,92 | 3,05 | 2,86 | 2,89 | -1,03% | 81.294,00 |
| 02.04.2024 | 2,85 | 2,95 | 2,85 | 2,92 | 1,39% | 25.262,00 |
| 01.04.2024 | 2,95 | 2,97 | 2,81 | 2,88 | -1,71% | 41.053,00 |
| 28.03.2024 | 2,72 | 2,98 | 2,72 | 2,93 | 6,55% | 105.718,00 |
| 27.03.2024 | 2,65 | 2,80 | 2,60 | 2,75 | 1,48% | 32.284,00 |
| 26.03.2024 | 2,75 | 2,80 | 2,70 | 2,71 | -3,21% | 11.533,00 |
| 25.03.2024 | 2,80 | 2,81 | 2,63 | 2,80 | 0,72% | 30.642,00 |
| 22.03.2024 | 2,76 | 2,83 | 2,71 | 2,78 | 2,96% | 8.296,00 |
| 21.03.2024 | 2,54 | 2,82 | 2,54 | 2,70 | 5,47% | 42.382,00 |
| 20.03.2024 | 2,70 | 2,72 | 2,56 | 2,56 | -5,88% | 39.023,00 |
| 19.03.2024 | 2,71 | 2,77 | 2,70 | 2,72 | 0,74% | 14.568,00 |
| 18.03.2024 | 2,70 | 2,73 | 2,70 | 2,70 | 0,00% | 7.972,00 |
| 15.03.2024 | 2,52 | 2,81 | 2,27 | 2,70 | -1,82% | 79.251,00 |
| 14.03.2024 | 2,81 | 2,81 | 2,70 | 2,75 | -2,48% | 28.494,00 |
| 13.03.2024 | 2,99 | 2,99 | 2,78 | 2,82 | -0,70% | 34.019,00 |
| 12.03.2024 | 2,85 | 2,89 | 2,82 | 2,84 | 0,00% | 7.584,00 |
| 11.03.2024 | 2,92 | 2,92 | 2,83 | 2,84 | -1,73% | 16.159,00 |
| 08.03.2024 | 2,91 | 2,95 | 2,85 | 2,89 | 1,40% | 30.655,00 |
| 07.03.2024 | 2,88 | 2,92 | 2,80 | 2,85 | -0,70% | 56.070,00 |
| 06.03.2024 | 2,90 | 2,97 | 2,87 | 2,87 | -2,05% | 32.826,00 |
| 05.03.2024 | 2,88 | 3,01 | 2,83 | 2,93 | 3,53% | 31.612,00 |
| 04.03.2024 | 2,92 | 2,97 | 2,83 | 2,83 | -4,39% | 51.928,00 |
| 01.03.2024 | 2,97 | 2,99 | 2,91 | 2,96 | -0,67% | 21.158,00 |
| 29.02.2024 | 2,90 | 3,10 | 2,90 | 2,98 | 2,41% | 50.321,00 |
| 28.02.2024 | 3,00 | 3,10 | 2,90 | 2,91 | -2,68% | 36.416,00 |
| 27.02.2024 | 2,96 | 3,06 | 2,95 | 2,99 | 2,40% | 14.193,00 |
| 26.02.2024 | 2,90 | 2,94 | 2,79 | 2,92 | 1,04% | 21.647,00 |
| 23.02.2024 | 3,03 | 3,05 | 2,81 | 2,89 | -4,30% | 33.535,00 |
| 22.02.2024 | 3,11 | 3,17 | 3,01 | 3,02 | -1,40% | 12.882,00 |
| 21.02.2024 | 3,01 | 3,12 | 3,01 | 3,06 | 0,76% | 23.377,00 |
| 20.02.2024 | 3,14 | 3,19 | 3,03 | 3,04 | -2,72% | 46.952,00 |
| 16.02.2024 | 3,00 | 3,13 | 3,00 | 3,13 | 5,22% | 34.535,00 |
| 15.02.2024 | 2,91 | 3,03 | 2,91 | 2,97 | 0,68% | 15.324,00 |
| 14.02.2024 | 2,90 | 3,00 | 2,83 | 2,95 | -1,67% | 34.813,00 |
| 13.02.2024 | 3,01 | 3,01 | 2,92 | 3,00 | -0,66% | 7.697,00 |
| 12.02.2024 | 3,04 | 3,04 | 2,94 | 3,02 | 0,00% | 14.169,00 |
| 09.02.2024 | 2,93 | 3,03 | 2,88 | 3,02 | 2,03% | 22.036,00 |
| 08.02.2024 | 2,98 | 3,06 | 2,87 | 2,96 | -1,00% | 28.049,00 |
| 07.02.2024 | 3,00 | 3,02 | 2,94 | 2,99 | 0,34% | 13.452,00 |
| 06.02.2024 | 2,85 | 3,00 | 2,85 | 2,98 | 7,55% | 27.314,00 |
| 05.02.2024 | 2,82 | 2,84 | 2,75 | 2,77 | -1,75% | 12.294,00 |
| 02.02.2024 | 2,82 | 2,87 | 2,72 | 2,82 | 0,00% | 24.105,00 |
| 01.02.2024 | 2,82 | 2,83 | 2,76 | 2,82 | 2,92% | 13.194,00 |
| 31.01.2024 | 2,75 | 2,83 | 2,74 | 2,74 | 1,48% | 15.004,00 |
| 30.01.2024 | 2,70 | 2,83 | 2,69 | 2,70 | 0,00% | 24.232,00 |
| 29.01.2024 | 2,73 | 2,74 | 2,66 | 2,70 | -1,82% | 74.591,00 |
| 26.01.2024 | 2,82 | 2,82 | 2,68 | 2,75 | 3,38% | 43.091,00 |
| 25.01.2024 | 2,82 | 2,89 | 2,66 | 2,66 | -5,67% | 22.868,00 |
| 24.01.2024 | 2,89 | 2,90 | 2,82 | 2,82 | -1,40% | 14.841,00 |
| 23.01.2024 | 2,88 | 2,88 | 2,81 | 2,86 | 0,70% | 9.596,00 |
| 22.01.2024 | 2,90 | 2,92 | 2,76 | 2,84 | -1,05% | 17.580,00 |
| 19.01.2024 | 2,95 | 2,95 | 2,86 | 2,87 | 1,06% | 10.948,00 |
| 18.01.2024 | 2,83 | 2,90 | 2,83 | 2,84 | 1,07% | 18.770,00 |
| 17.01.2024 | 2,96 | 2,99 | 2,74 | 2,81 | -4,10% | 71.015,00 |
| 16.01.2024 | 2,91 | 3,00 | 2,91 | 2,93 | -0,34% | 26.178,00 |
| 12.01.2024 | 2,98 | 2,98 | 2,90 | 2,94 | -0,34% | 17.412,00 |
| 11.01.2024 | 2,94 | 2,95 | 2,93 | 2,95 | 0,68% | 4.605,00 |
| 10.01.2024 | 2,94 | 2,94 | 2,91 | 2,93 | 0,00% | 11.479,00 |
| 09.01.2024 | 2,93 | 2,95 | 2,91 | 2,93 | -0,34% | 20.589,00 |
| 08.01.2024 | 2,88 | 2,95 | 2,78 | 2,94 | 0,68% | 16.853,00 |
| 05.01.2024 | 2,95 | 2,97 | 2,92 | 2,92 | -1,02% | 29.031,00 |
| 04.01.2024 | 2,94 | 2,97 | 2,87 | 2,95 | 0,34% | 15.836,00 |
| 03.01.2024 | 2,85 | 2,94 | 2,78 | 2,94 | 4,26% | 33.954,00 |
| 02.01.2024 | 2,82 | 2,84 | 2,67 | 2,82 | 0,71% | 8.833,00 |
| 29.12.2023 | 2,85 | 2,85 | 2,70 | 2,80 | 2,19% | 54.499,00 |
| 28.12.2023 | 2,74 | 2,84 | 2,74 | 2,74 | -1,44% | 25.697,00 |
| 27.12.2023 | 2,80 | 2,85 | 2,75 | 2,78 | -1,07% | 39.808,00 |
| 26.12.2023 | 2,80 | 2,84 | 2,79 | 2,81 | -1,40% | 32.688,00 |
| 22.12.2023 | 2,83 | 2,85 | 2,76 | 2,85 | 1,06% | 36.927,00 |
| 21.12.2023 | 2,75 | 2,89 | 2,72 | 2,82 | 4,44% | 39.633,00 |
| 20.12.2023 | 2,70 | 2,75 | 2,67 | 2,70 | 1,50% | 24.873,00 |
| 19.12.2023 | 2,70 | 2,82 | 2,65 | 2,66 | -1,48% | 40.390,00 |
| 18.12.2023 | 2,73 | 2,81 | 2,67 | 2,70 | 0,00% | 49.459,00 |
| 15.12.2023 | 2,74 | 2,74 | 2,68 | 2,70 | -0,37% | 21.600,00 |
| 14.12.2023 | 2,68 | 2,78 | 2,68 | 2,71 | -1,45% | 32.151,00 |
| 13.12.2023 | 2,79 | 2,79 | 2,75 | 2,75 | 0,00% | 17.087,00 |
| 12.12.2023 | 2,80 | 2,80 | 2,67 | 2,75 | -1,79% | 30.261,00 |