3,900$
1,83%
Echtzeit-Aktienkurs Dynagas LNG Parners LP
Bid:
Ask:
Aktienkurse zur Dynagas LNG Parners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 3,91 | 3,96 | 3,80 | 3,88 | 1,31% | 42.629,00 |
| 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 |
| 15.07.2024 | 3,86 | 3,99 | 3,76 | 3,95 | 1,80% | 60.754,00 |
| 12.07.2024 | 3,79 | 3,92 | 3,79 | 3,88 | 1,57% | 40.501,00 |
| 11.07.2024 | 3,87 | 3,89 | 3,78 | 3,82 | 0,26% | 16.638,00 |
| 10.07.2024 | 3,75 | 3,98 | 3,75 | 3,81 | -0,26% | 56.817,00 |
| 09.07.2024 | 3,77 | 3,82 | 3,72 | 3,82 | 2,14% | 60.682,00 |
| 08.07.2024 | 3,71 | 3,87 | 3,71 | 3,74 | -3,36% | 87.138,00 |
| 05.07.2024 | 3,94 | 3,95 | 3,77 | 3,87 | -1,28% | 50.319,00 |
| 03.07.2024 | 3,79 | 3,99 | 3,76 | 3,92 | 1,55% | 52.157,00 |
| 02.07.2024 | 3,82 | 3,91 | 3,70 | 3,86 | -0,26% | 104.062,00 |
| 01.07.2024 | 3,90 | 4,00 | 3,70 | 3,87 | -3,97% | 133.227,00 |
| 28.06.2024 | 4,06 | 4,06 | 3,76 | 4,03 | 3,07% | 92.599,00 |
| 27.06.2024 | 3,95 | 4,10 | 3,91 | 3,91 | -2,74% | 74.151,00 |
| 26.06.2024 | 4,00 | 4,05 | 3,93 | 4,02 | 0,00% | 41.779,00 |
| 25.06.2024 | 4,03 | 4,08 | 3,90 | 4,02 | -0,50% | 33.644,00 |
| 24.06.2024 | 4,09 | 4,15 | 3,88 | 4,04 | 4,12% | 93.498,00 |
| 21.06.2024 | 3,89 | 3,99 | 3,77 | 3,88 | -1,77% | 20.915,00 |
| 20.06.2024 | 3,54 | 3,98 | 3,52 | 3,95 | 9,72% | 74.645,00 |
| 18.06.2024 | 3,75 | 3,75 | 3,55 | 3,60 | -4,00% | 113.249,00 |
| 17.06.2024 | 3,75 | 3,82 | 3,52 | 3,75 | -2,09% | 97.297,00 |
| 14.06.2024 | 3,92 | 3,94 | 3,81 | 3,83 | -3,04% | 27.952,00 |
| 13.06.2024 | 4,03 | 4,03 | 3,85 | 3,95 | 1,80% | 26.160,00 |
| 12.06.2024 | 3,96 | 4,00 | 3,85 | 3,88 | -1,02% | 29.955,00 |
| 11.06.2024 | 3,90 | 3,93 | 3,89 | 3,92 | 0,51% | 13.611,00 |
| 10.06.2024 | 3,81 | 3,92 | 3,77 | 3,90 | 1,30% | 32.019,00 |
| 07.06.2024 | 3,98 | 3,98 | 3,85 | 3,85 | -2,78% | 20.471,00 |
| 06.06.2024 | 4,10 | 4,13 | 3,96 | 3,96 | -3,65% | 25.912,00 |
| 05.06.2024 | 4,10 | 4,13 | 4,06 | 4,11 | 0,00% | 30.476,00 |
| 04.06.2024 | 4,10 | 4,14 | 4,04 | 4,11 | -1,44% | 43.478,00 |
| 03.06.2024 | 4,13 | 4,18 | 4,09 | 4,17 | 2,21% | 52.116,00 |
| 31.05.2024 | 4,15 | 4,20 | 3,95 | 4,08 | 0,00% | 92.648,00 |
| 30.05.2024 | 3,95 | 4,09 | 3,91 | 4,08 | 3,55% | 32.200,00 |
| 29.05.2024 | 3,96 | 3,98 | 3,87 | 3,94 | -1,50% | 29.663,00 |
| 28.05.2024 | 3,97 | 4,01 | 3,86 | 4,00 | 0,50% | 51.965,00 |
| 24.05.2024 | 3,75 | 4,01 | 3,71 | 3,98 | 5,85% | 77.945,00 |
| 23.05.2024 | 3,72 | 3,82 | 3,69 | 3,76 | 0,80% | 69.610,00 |
| 22.05.2024 | 3,83 | 3,91 | 3,61 | 3,73 | -3,12% | 73.775,00 |
| 21.05.2024 | 3,97 | 4,03 | 3,76 | 3,85 | -2,78% | 185.260,00 |
| 20.05.2024 | 3,95 | 3,99 | 3,95 | 3,96 | -0,75% | 44.290,00 |
| 17.05.2024 | 4,00 | 4,00 | 3,95 | 3,99 | 0,00% | 32.725,00 |
| 16.05.2024 | 3,95 | 4,00 | 3,95 | 3,99 | 0,00% | 44.156,00 |
| 15.05.2024 | 4,00 | 4,00 | 3,95 | 3,99 | -0,25% | 48.927,00 |
| 14.05.2024 | 4,00 | 4,00 | 3,97 | 4,00 | 1,01% | 56.568,00 |
| 13.05.2024 | 3,99 | 4,24 | 3,96 | 3,96 | -0,75% | 95.046,00 |
| 10.05.2024 | 3,98 | 4,00 | 3,95 | 3,99 | 0,25% | 75.145,00 |
| 09.05.2024 | 3,99 | 4,00 | 3,93 | 3,98 | -0,50% | 56.509,00 |
| 08.05.2024 | 3,94 | 4,00 | 3,93 | 4,00 | 1,01% | 49.411,00 |
| 07.05.2024 | 3,92 | 4,00 | 3,92 | 3,96 | 1,02% | 82.218,00 |
| 06.05.2024 | 4,10 | 4,11 | 3,90 | 3,92 | -5,31% | 86.961,00 |
| 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 |