3,590$
-0,55%
Echtzeit-Aktienkurs Dynagas LNG Partners L.P.
Bid:
Ask:
Aktienkurse zur Dynagas LNG Partners L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 3,61 | 3,62 | 3,54 | 3,57 | -1,11% | 14.036,00 |
| 26.09.2025 | 3,60 | 3,72 | 3,60 | 3,61 | -0,55% | 61.144,00 |
| 25.09.2025 | 3,70 | 3,79 | 3,60 | 3,63 | -0,36% | 64.542,00 |
| 24.09.2025 | 3,71 | 3,75 | 3,60 | 3,64 | -1,81% | 112.741,00 |
| 23.09.2025 | 3,78 | 3,81 | 3,71 | 3,71 | -1,33% | 41.002,00 |
| 22.09.2025 | 3,76 | 3,82 | 3,71 | 3,76 | 0,53% | 55.486,00 |
| 19.09.2025 | 3,83 | 3,83 | 3,73 | 3,74 | -2,35% | 63.270,00 |
| 18.09.2025 | 3,81 | 3,85 | 3,79 | 3,83 | 1,73% | 18.933,00 |
| 17.09.2025 | 3,81 | 3,81 | 3,73 | 3,77 | -0,40% | 68.136,00 |
| 16.09.2025 | 3,85 | 3,90 | 3,77 | 3,78 | -0,53% | 54.369,00 |
| 15.09.2025 | 3,89 | 3,89 | 3,80 | 3,80 | -1,55% | 45.920,00 |
| 12.09.2025 | 3,85 | 3,86 | 3,83 | 3,86 | 1,05% | 10.963,00 |
| 11.09.2025 | 3,79 | 3,86 | 3,79 | 3,82 | 0,53% | 17.207,00 |
| 10.09.2025 | 3,83 | 3,85 | 3,80 | 3,80 | 0,53% | 22.432,00 |
| 09.09.2025 | 3,74 | 3,88 | 3,73 | 3,78 | -2,07% | 37.112,00 |
| 08.09.2025 | 3,88 | 3,89 | 3,76 | 3,86 | 2,39% | 96.269,00 |
| 05.09.2025 | 3,74 | 3,80 | 3,65 | 3,77 | 1,34% | 37.826,00 |
| 04.09.2025 | 3,67 | 3,73 | 3,65 | 3,72 | 1,36% | 44.433,00 |
| 03.09.2025 | 3,71 | 3,74 | 3,61 | 3,67 | -1,34% | 28.306,00 |
| 02.09.2025 | 3,62 | 3,72 | 3,60 | 3,72 | 3,05% | 57.570,00 |
| 29.08.2025 | 3,61 | 3,62 | 3,57 | 3,61 | 0,84% | 37.406,00 |
| 28.08.2025 | 3,56 | 3,60 | 3,55 | 3,58 | 0,28% | 68.645,00 |
| 27.08.2025 | 3,56 | 3,60 | 3,55 | 3,57 | -0,56% | 24.728,00 |
| 26.08.2025 | 3,61 | 3,62 | 3,58 | 3,59 | 0,00% | 21.630,00 |
| 25.08.2025 | 3,65 | 3,65 | 3,56 | 3,59 | -1,91% | 26.188,00 |
| 22.08.2025 | 3,68 | 3,68 | 3,60 | 3,66 | 0,55% | 48.151,00 |
| 21.08.2025 | 3,60 | 3,66 | 3,57 | 3,64 | 1,11% | 46.958,00 |
| 20.08.2025 | 3,55 | 3,62 | 3,55 | 3,60 | 1,41% | 9.879,00 |
| 19.08.2025 | 3,52 | 3,57 | 3,49 | 3,55 | 0,85% | 34.498,00 |
| 18.08.2025 | 3,62 | 3,62 | 3,48 | 3,52 | -0,56% | 24.256,00 |
| 15.08.2025 | 3,65 | 3,65 | 3,51 | 3,54 | -3,01% | 83.141,00 |
| 14.08.2025 | 3,62 | 3,65 | 3,60 | 3,65 | 1,39% | 25.610,00 |
| 13.08.2025 | 3,62 | 3,63 | 3,58 | 3,60 | -0,14% | 9.832,00 |
| 12.08.2025 | 3,62 | 3,63 | 3,59 | 3,61 | -0,28% | 15.705,00 |
| 11.08.2025 | 3,61 | 3,65 | 3,57 | 3,62 | 0,42% | 24.237,00 |
| 08.08.2025 | 3,62 | 3,70 | 3,56 | 3,60 | -0,69% | 21.772,00 |
| 07.08.2025 | 3,69 | 3,70 | 3,62 | 3,63 | -1,49% | 8.552,00 |
| 06.08.2025 | 3,68 | 3,80 | 3,56 | 3,68 | 0,00% | 74.810,00 |
| 05.08.2025 | 3,61 | 3,70 | 3,56 | 3,68 | 3,95% | 26.953,00 |
| 04.08.2025 | 3,52 | 3,56 | 3,48 | 3,54 | 0,85% | 40.540,00 |
| 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 |