4,480$
-4,07%
Echtzeit-Aktienkurs Dynagas LNG Partners L.P.
Bid:
Ask:
Aktienkurse zur Dynagas LNG Partners L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 4,61 | 4,61 | 4,40 | 4,48 | -4,07% | 7.335,00 |
| 03.12.2024 | 4,72 | 4,80 | 4,63 | 4,67 | -2,30% | 56.380,00 |
| 02.12.2024 | 4,67 | 4,82 | 4,55 | 4,78 | 2,58% | 47.916,00 |
| 29.11.2024 | 4,58 | 4,69 | 4,56 | 4,66 | 1,53% | 24.276,00 |
| 27.11.2024 | 4,74 | 4,74 | 4,45 | 4,59 | -3,77% | 69.931,00 |
| 26.11.2024 | 4,79 | 4,85 | 4,65 | 4,77 | -0,63% | 130.157,00 |
| 25.11.2024 | 4,73 | 4,81 | 4,56 | 4,80 | 7,14% | 141.651,00 |
| 22.11.2024 | 4,48 | 4,80 | 4,39 | 4,48 | 4,43% | 164.638,00 |
| 21.11.2024 | 4,19 | 4,30 | 4,11 | 4,29 | 1,18% | 2.389,00 |
| 20.11.2024 | 4,42 | 4,42 | 4,15 | 4,24 | -3,64% | 45.825,00 |
| 19.11.2024 | 4,50 | 4,63 | 4,35 | 4,40 | -4,56% | 61.342,00 |
| 18.11.2024 | 4,23 | 4,61 | 4,14 | 4,61 | 10,02% | 95.503,00 |
| 15.11.2024 | 4,08 | 4,21 | 4,07 | 4,19 | 2,44% | 51.433,00 |
| 14.11.2024 | 4,05 | 4,10 | 4,02 | 4,09 | 0,74% | 19.991,00 |
| 13.11.2024 | 4,13 | 4,13 | 3,98 | 4,06 | 0,25% | 29.313,00 |
| 12.11.2024 | 4,15 | 4,20 | 4,01 | 4,05 | -0,98% | 31.181,00 |
| 11.11.2024 | 3,96 | 4,12 | 3,94 | 4,09 | 2,51% | 120.389,00 |
| 08.11.2024 | 3,98 | 3,99 | 3,90 | 3,99 | 2,05% | 28.455,00 |
| 07.11.2024 | 3,83 | 3,97 | 3,81 | 3,91 | 0,00% | 16.979,00 |
| 06.11.2024 | 3,83 | 3,92 | 3,80 | 3,91 | 1,56% | 13.241,00 |
| 05.11.2024 | 3,76 | 3,88 | 3,76 | 3,85 | 1,05% | 23.687,00 |
| 04.11.2024 | 3,74 | 3,83 | 3,72 | 3,81 | 0,00% | 20.536,00 |
| 01.11.2024 | 3,77 | 3,83 | 3,72 | 3,81 | 1,06% | 7.693,00 |
| 31.10.2024 | 3,75 | 3,83 | 3,72 | 3,77 | -0,26% | 13.147,00 |
| 30.10.2024 | 3,75 | 3,80 | 3,70 | 3,78 | 0,19% | 10.056,00 |
| 29.10.2024 | 3,81 | 3,84 | 3,72 | 3,77 | -2,00% | 57.995,00 |
| 28.10.2024 | 3,88 | 3,88 | 3,73 | 3,85 | -0,52% | 15.841,00 |
| 25.10.2024 | 3,78 | 3,87 | 3,74 | 3,87 | -0,26% | 11.832,00 |
| 24.10.2024 | 3,78 | 3,91 | 3,78 | 3,88 | -0,51% | 23.779,00 |
| 23.10.2024 | 3,88 | 3,96 | 3,81 | 3,90 | -0,51% | 20.319,00 |
| 22.10.2024 | 3,95 | 3,98 | 3,82 | 3,92 | 0,00% | 49.762,00 |
| 21.10.2024 | 3,85 | 3,92 | 3,63 | 3,92 | 2,89% | 32.407,00 |
| 18.10.2024 | 3,75 | 3,84 | 3,75 | 3,81 | 0,00% | 11.004,00 |
| 17.10.2024 | 3,85 | 3,85 | 3,76 | 3,81 | -0,26% | 11.714,00 |
| 16.10.2024 | 3,79 | 3,84 | 3,75 | 3,82 | 0,53% | 18.868,00 |
| 15.10.2024 | 3,84 | 3,92 | 3,75 | 3,80 | -0,78% | 21.031,00 |
| 14.10.2024 | 3,90 | 3,90 | 3,83 | 3,83 | -2,30% | 5.903,00 |
| 11.10.2024 | 3,93 | 3,99 | 3,91 | 3,92 | -1,43% | 16.550,00 |
| 10.10.2024 | 3,96 | 3,99 | 3,91 | 3,98 | -0,33% | 7.100,00 |
| 09.10.2024 | 3,92 | 3,99 | 3,90 | 3,99 | 1,79% | 23.385,00 |
| 08.10.2024 | 3,87 | 3,93 | 3,80 | 3,92 | 0,26% | 8.060,00 |
| 07.10.2024 | 3,92 | 3,96 | 3,82 | 3,91 | 0,77% | 16.781,00 |
| 04.10.2024 | 3,89 | 3,89 | 3,85 | 3,88 | 0,52% | 13.406,00 |
| 03.10.2024 | 3,87 | 3,93 | 3,80 | 3,86 | -1,53% | 18.487,00 |
| 02.10.2024 | 3,98 | 3,98 | 3,85 | 3,92 | -0,25% | 28.850,00 |
| 01.10.2024 | 3,80 | 3,94 | 3,80 | 3,93 | 3,69% | 20.156,00 |
| 30.09.2024 | 3,78 | 3,85 | 3,75 | 3,79 | 0,26% | 19.453,00 |
| 27.09.2024 | 3,85 | 3,85 | 3,75 | 3,78 | -1,05% | 14.638,00 |
| 26.09.2024 | 3,75 | 3,83 | 3,72 | 3,82 | 1,87% | 25.842,00 |
| 25.09.2024 | 3,80 | 3,93 | 3,75 | 3,75 | -2,60% | 5.838,00 |
| 24.09.2024 | 3,93 | 3,93 | 3,81 | 3,85 | 2,67% | 27.312,00 |
| 23.09.2024 | 3,71 | 3,84 | 3,71 | 3,75 | -0,27% | 17.795,00 |
| 20.09.2024 | 3,75 | 3,84 | 3,71 | 3,76 | -2,34% | 26.110,00 |
| 19.09.2024 | 3,70 | 3,88 | 3,70 | 3,85 | 3,49% | 44.427,00 |
| 18.09.2024 | 3,61 | 3,80 | 3,56 | 3,72 | -1,33% | 49.265,00 |
| 17.09.2024 | 3,67 | 3,80 | 3,63 | 3,77 | 3,86% | 38.835,00 |
| 16.09.2024 | 3,65 | 3,68 | 3,61 | 3,63 | 0,83% | 13.865,00 |
| 13.09.2024 | 3,65 | 3,68 | 3,60 | 3,60 | -1,37% | 30.201,00 |
| 12.09.2024 | 3,64 | 3,75 | 3,63 | 3,65 | -0,54% | 26.131,00 |
| 11.09.2024 | 3,72 | 3,72 | 3,60 | 3,67 | -2,13% | 40.860,00 |
| 10.09.2024 | 3,81 | 3,81 | 3,61 | 3,75 | 0,54% | 45.941,00 |
| 09.09.2024 | 3,75 | 3,75 | 3,62 | 3,73 | 0,81% | 26.932,00 |
| 06.09.2024 | 3,65 | 3,73 | 3,60 | 3,70 | 0,54% | 34.819,00 |
| 05.09.2024 | 3,66 | 3,72 | 3,64 | 3,68 | 0,00% | 27.385,00 |
| 04.09.2024 | 3,69 | 3,72 | 3,67 | 3,68 | -1,60% | 14.058,00 |
| 03.09.2024 | 3,75 | 3,77 | 3,70 | 3,74 | -0,27% | 15.046,00 |
| 30.08.2024 | 3,73 | 3,77 | 3,73 | 3,75 | -0,53% | 22.525,00 |
| 29.08.2024 | 3,81 | 3,81 | 3,71 | 3,77 | 0,00% | 18.423,00 |
| 28.08.2024 | 3,71 | 3,77 | 3,69 | 3,77 | 1,62% | 17.773,00 |
| 27.08.2024 | 3,67 | 3,77 | 3,67 | 3,71 | -0,54% | 24.111,00 |
| 26.08.2024 | 3,69 | 3,79 | 3,69 | 3,73 | 0,54% | 15.651,00 |
| 23.08.2024 | 3,68 | 3,77 | 3,67 | 3,71 | 0,82% | 11.054,00 |
| 22.08.2024 | 3,70 | 3,78 | 3,68 | 3,68 | -1,60% | 33.345,00 |
| 21.08.2024 | 3,71 | 3,82 | 3,71 | 3,74 | 0,00% | 16.896,00 |
| 20.08.2024 | 3,73 | 3,75 | 3,69 | 3,74 | -0,53% | 9.903,00 |
| 19.08.2024 | 3,74 | 3,87 | 3,74 | 3,76 | -1,03% | 32.660,00 |
| 16.08.2024 | 3,70 | 3,80 | 3,69 | 3,80 | 2,54% | 20.296,00 |
| 15.08.2024 | 3,70 | 3,76 | 3,70 | 3,71 | -0,40% | 18.058,00 |
| 14.08.2024 | 3,70 | 3,79 | 3,70 | 3,72 | 0,54% | 5.910,00 |
| 13.08.2024 | 3,71 | 3,75 | 3,69 | 3,70 | -0,27% | 13.190,00 |
| 12.08.2024 | 3,61 | 3,71 | 3,60 | 3,71 | 1,64% | 10.699,00 |
| 09.08.2024 | 3,67 | 3,76 | 3,65 | 3,65 | -2,14% | 8.402,00 |
| 08.08.2024 | 3,74 | 3,74 | 3,65 | 3,73 | 0,27% | 18.495,00 |
| 07.08.2024 | 3,86 | 3,88 | 3,70 | 3,72 | -1,33% | 20.944,00 |
| 06.08.2024 | 3,67 | 3,80 | 3,65 | 3,77 | 3,57% | 30.255,00 |
| 05.08.2024 | 3,70 | 3,79 | 3,51 | 3,64 | -3,45% | 123.158,00 |
| 02.08.2024 | 3,80 | 3,83 | 3,71 | 3,77 | -1,57% | 94.513,00 |
| 01.08.2024 | 3,86 | 3,96 | 3,80 | 3,83 | -1,79% | 36.417,00 |
| 31.07.2024 | 3,90 | 3,97 | 3,80 | 3,90 | 0,52% | 19.143,00 |
| 30.07.2024 | 3,96 | 3,96 | 3,81 | 3,88 | -0,51% | 16.537,00 |
| 29.07.2024 | 3,85 | 3,94 | 3,85 | 3,90 | 0,52% | 8.147,00 |
| 26.07.2024 | 3,91 | 3,96 | 3,80 | 3,88 | 1,31% | 42.759,00 |
| 25.07.2024 | 3,87 | 3,89 | 3,81 | 3,83 | -1,79% | 25.024,00 |
| 24.07.2024 | 3,99 | 4,05 | 3,88 | 3,90 | -2,26% | 16.215,00 |
| 23.07.2024 | 4,03 | 4,10 | 3,94 | 3,99 | -0,25% | 48.887,00 |
| 22.07.2024 | 3,91 | 4,05 | 3,91 | 4,00 | 1,01% | 29.679,00 |
| 19.07.2024 | 3,88 | 4,00 | 3,86 | 3,96 | -1,25% | 36.416,00 |
| 18.07.2024 | 3,97 | 4,05 | 3,96 | 4,01 | 1,26% | 44.571,00 |
| 17.07.2024 | 3,91 | 3,98 | 3,91 | 3,96 | 0,00% | 23.144,00 |
| 16.07.2024 | 3,99 | 3,99 | 3,91 | 3,96 | 0,25% | 26.060,00 |