3,480$
0,58%
Echtzeit-Aktienkurs Dynagas LNG Partners L.P.
Bid:
Ask:
Aktienkurse zur Dynagas LNG Partners L.P. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 3,52 | 3,52 | 3,51 | 3,51 | 1,45% | 5.100,00 |
| 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 |
| 10.03.2025 | 4,00 | 4,00 | 3,72 | 3,86 | -2,28% | 117.844,00 |
| 07.03.2025 | 4,02 | 4,09 | 3,91 | 3,95 | 0,00% | 72.771,00 |
| 06.03.2025 | 4,00 | 4,12 | 3,90 | 3,95 | 1,80% | 81.091,00 |
| 05.03.2025 | 3,83 | 3,93 | 3,80 | 3,88 | 3,19% | 48.526,00 |
| 04.03.2025 | 3,80 | 3,84 | 3,71 | 3,76 | -2,59% | 52.221,00 |
| 03.03.2025 | 3,98 | 4,02 | 3,83 | 3,86 | -3,50% | 54.150,00 |
| 28.02.2025 | 4,15 | 4,15 | 3,91 | 4,00 | 0,00% | 90.799,00 |
| 27.02.2025 | 3,98 | 4,08 | 3,85 | 4,00 | 3,36% | 101.852,00 |
| 26.02.2025 | 3,85 | 3,90 | 3,81 | 3,87 | 0,52% | 31.870,00 |
| 25.02.2025 | 3,87 | 3,95 | 3,76 | 3,85 | -0,52% | 57.782,00 |
| 24.02.2025 | 4,08 | 4,10 | 3,85 | 3,87 | -6,52% | 140.909,00 |
| 21.02.2025 | 4,23 | 4,24 | 4,10 | 4,14 | -1,90% | 34.928,00 |
| 20.02.2025 | 4,24 | 4,30 | 4,11 | 4,22 | 0,00% | 58.518,00 |
| 19.02.2025 | 4,30 | 4,31 | 4,18 | 4,22 | -2,09% | 36.821,00 |
| 18.02.2025 | 4,22 | 4,34 | 4,22 | 4,31 | 0,70% | 55.317,00 |
| 14.02.2025 | 4,35 | 4,40 | 4,21 | 4,28 | -1,83% | 61.472,00 |
| 13.02.2025 | 4,36 | 4,40 | 4,32 | 4,36 | 0,23% | 56.246,00 |
| 12.02.2025 | 4,25 | 4,40 | 4,20 | 4,35 | 2,59% | 62.494,00 |
| 11.02.2025 | 4,31 | 4,33 | 4,11 | 4,24 | -2,75% | 142.529,00 |
| 10.02.2025 | 4,55 | 4,61 | 4,36 | 4,36 | -2,46% | 119.907,00 |
| 07.02.2025 | 4,71 | 4,83 | 4,44 | 4,47 | -6,88% | 158.890,00 |
| 06.02.2025 | 4,89 | 4,95 | 4,70 | 4,80 | -0,62% | 64.707,00 |
| 05.02.2025 | 4,95 | 4,95 | 4,78 | 4,83 | 0,00% | 68.197,00 |
| 04.02.2025 | 4,73 | 4,95 | 4,61 | 4,83 | 2,33% | 179.532,00 |
| 03.02.2025 | 4,54 | 5,00 | 4,49 | 4,72 | -3,08% | 119.261,00 |
| 31.01.2025 | 4,98 | 5,03 | 4,76 | 4,87 | -1,62% | 87.437,00 |
| 30.01.2025 | 5,00 | 5,02 | 4,80 | 4,95 | 1,43% | 72.810,00 |
| 29.01.2025 | 4,75 | 4,95 | 4,75 | 4,88 | 0,21% | 96.483,00 |
| 28.01.2025 | 4,99 | 5,10 | 4,81 | 4,87 | -1,42% | 85.340,00 |
| 27.01.2025 | 4,98 | 4,98 | 4,81 | 4,94 | -1,20% | 94.665,00 |
| 24.01.2025 | 5,28 | 5,35 | 4,97 | 5,00 | -4,94% | 108.860,00 |
| 23.01.2025 | 5,26 | 5,30 | 5,20 | 5,26 | -0,75% | 70.642,00 |
| 22.01.2025 | 5,11 | 5,30 | 5,11 | 5,30 | 3,52% | 209.510,00 |
| 21.01.2025 | 5,11 | 5,23 | 4,94 | 5,12 | 0,39% | 120.055,00 |
| 17.01.2025 | 4,90 | 5,10 | 4,90 | 5,10 | 2,00% | 147.932,00 |
| 16.01.2025 | 5,00 | 5,17 | 4,81 | 5,00 | -3,85% | 188.025,00 |
| 15.01.2025 | 5,41 | 5,41 | 5,16 | 5,20 | -1,89% | 118.735,00 |
| 14.01.2025 | 5,29 | 5,31 | 5,18 | 5,30 | -1,30% | 128.283,00 |
| 13.01.2025 | 5,45 | 5,50 | 5,21 | 5,37 | -0,19% | 134.893,00 |
| 10.01.2025 | 5,49 | 5,51 | 5,35 | 5,38 | -1,47% | 85.131,00 |
| 08.01.2025 | 5,55 | 5,55 | 5,39 | 5,46 | -0,55% | 71.790,00 |
| 07.01.2025 | 5,50 | 5,56 | 5,30 | 5,49 | -0,90% | 81.895,00 |
| 06.01.2025 | 5,56 | 5,65 | 5,46 | 5,54 | 1,09% | 193.550,00 |
| 03.01.2025 | 5,51 | 5,55 | 5,25 | 5,48 | -0,72% | 299.919,00 |
| 02.01.2025 | 5,59 | 5,60 | 5,36 | 5,52 | 1,47% | 216.923,00 |
| 31.12.2024 | 5,42 | 5,49 | 5,25 | 5,44 | 1,12% | 92.801,00 |
| 30.12.2024 | 5,37 | 5,45 | 5,21 | 5,38 | 1,51% | 121.615,00 |
| 27.12.2024 | 5,44 | 5,50 | 5,19 | 5,30 | -1,85% | 77.912,00 |
| 26.12.2024 | 5,61 | 5,65 | 5,21 | 5,40 | 2,08% | 79.969,00 |
| 24.12.2024 | 5,00 | 5,40 | 4,95 | 5,29 | 6,22% | 124.182,00 |
| 23.12.2024 | 4,67 | 4,99 | 4,56 | 4,98 | 8,97% | 129.196,00 |
| 20.12.2024 | 4,44 | 4,65 | 4,42 | 4,57 | 1,78% | 41.764,00 |
| 19.12.2024 | 4,39 | 4,56 | 4,35 | 4,49 | 2,98% | 43.664,00 |
| 18.12.2024 | 4,47 | 4,59 | 4,31 | 4,36 | -0,91% | 47.986,00 |
| 17.12.2024 | 4,41 | 4,52 | 4,34 | 4,40 | -1,57% | 53.633,00 |
| 16.12.2024 | 4,50 | 4,54 | 4,02 | 4,47 | -2,19% | 119.810,00 |
| 13.12.2024 | 4,75 | 4,80 | 4,51 | 4,57 | -3,18% | 43.303,00 |
| 12.12.2024 | 4,59 | 4,75 | 4,51 | 4,72 | 4,42% | 70.541,00 |
| 11.12.2024 | 4,42 | 4,55 | 4,38 | 4,52 | 1,80% | 20.911,00 |
| 10.12.2024 | 4,49 | 4,56 | 4,40 | 4,44 | -0,45% | 10.509,00 |
| 09.12.2024 | 4,49 | 4,58 | 4,40 | 4,46 | -0,22% | 14.384,00 |
| 06.12.2024 | 4,56 | 4,59 | 4,36 | 4,47 | -2,83% | 25.393,00 |
| 05.12.2024 | 4,58 | 4,68 | 4,43 | 4,60 | 1,10% | 45.300,00 |
| 04.12.2024 | 4,56 | 4,69 | 4,35 | 4,55 | -2,57% | 96.552,00 |
| 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 |