1,231€
-0,53%
Echtzeit-Aktienkurs Diana Shipping Inc.
Bid:
Ask:
Aktienkurse zur Diana Shipping Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 2,14% | 241,00 |
| 08.05.2025 | 1,27 | 1,29 | 1,23 | 1,24 | -3,92% | - |
| 07.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -1,53% | 6,00 |
| 06.05.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -1,36% | 9,00 |
| 05.05.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 3,67% | 4,00 |
| 02.05.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,62% | 7,00 |
| 30.04.2025 | 1,29 | 1,32 | 1,28 | 1,30 | 2,44% | - |
| 29.04.2025 | 1,32 | 1,32 | 1,27 | 1,27 | -1,48% | 1.000,00 |
| 28.04.2025 | 1,30 | 1,33 | 1,29 | 1,29 | -2,09% | - |
| 25.04.2025 | 1,32 | 1,32 | 1,29 | 1,32 | 1,98% | - |
| 24.04.2025 | 1,29 | 1,30 | 1,27 | 1,29 | 0,62% | - |
| 23.04.2025 | 1,31 | 1,31 | 1,28 | 1,28 | 2,72% | 19,00 |
| 22.04.2025 | 1,22 | 1,28 | 1,22 | 1,25 | -1,89% | 3.530,00 |
| 17.04.2025 | 1,25 | 1,28 | 1,22 | 1,27 | 0,24% | - |
| 16.04.2025 | 1,23 | 1,27 | 1,23 | 1,27 | -1,70% | 902,00 |
| 15.04.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 2,26% | 12,00 |
| 14.04.2025 | 1,27 | 1,28 | 1,25 | 1,26 | 5,47% | - |
| 11.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -2,64% | 1.000,00 |
| 10.04.2025 | 1,28 | 1,28 | 1,21 | 1,23 | -3,95% | - |
| 09.04.2025 | 1,19 | 1,28 | 1,19 | 1,28 | 1,75% | 1.850,00 |
| 08.04.2025 | 1,28 | 1,30 | 1,26 | 1,26 | 1,78% | 619,00 |
| 07.04.2025 | 1,21 | 1,25 | 1,21 | 1,24 | -0,88% | 1.339,00 |
| 04.04.2025 | 1,37 | 1,37 | 1,25 | 1,25 | -9,64% | 16.153,00 |
| 03.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -6,31% | 7.429,00 |
| 02.04.2025 | 1,50 | 1,50 | 1,47 | 1,47 | -0,27% | 1.067,00 |
| 01.04.2025 | 1,46 | 1,48 | 1,46 | 1,48 | 1,23% | 650,00 |
| 31.03.2025 | 1,50 | 1,50 | 1,45 | 1,46 | -4,89% | 3.050,00 |
| 28.03.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,67% | 6.662,00 |
| 27.03.2025 | 1,56 | 1,57 | 1,56 | 1,56 | 1,17% | 9.978,00 |
| 26.03.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,78% | 100,00 |
| 25.03.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -3,62% | 801,00 |
| 24.03.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | 7,00 |
| 18.03.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,79% | 1,00 |
| 17.03.2025 | 1,70 | 1,70 | 1,64 | 1,64 | 0,61% | 17,00 |
| 12.03.2025 | 1,57 | 1,63 | 1,57 | 1,63 | 3,49% | 1.875,00 |
| 11.03.2025 | 1,61 | 1,61 | 1,58 | 1,58 | -5,96% | 11.025,00 |
| 10.03.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 1,02% | 515,00 |
| 07.03.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | 184,00 |
| 04.03.2025 | 1,69 | 1,70 | 1,68 | 1,68 | -7,23% | 557,00 |
| 03.03.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 2,90% | 115,00 |
| 26.02.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 5,90% | 576,00 |
| 25.02.2025 | 1,70 | 1,70 | 1,65 | 1,66 | -3,48% | 6.100,00 |
| 24.02.2025 | 1,77 | 1,77 | 1,72 | 1,72 | -5,70% | 198,00 |
| 18.02.2025 | 1,75 | 1,83 | 1,75 | 1,83 | 5,49% | 63,00 |
| 17.02.2025 | 1,77 | 1,78 | 1,73 | 1,73 | -2,75% | 1.733,00 |
| 14.02.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -5,17% | 50,00 |
| 13.02.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 2,18% | 67,00 |
| 12.02.2025 | 1,80 | 1,84 | 1,80 | 1,84 | 2,00% | 2.268,00 |
| 11.02.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,35% | 1.883,00 |
| 10.02.2025 | 1,77 | 1,78 | 1,77 | 1,78 | 1,25% | 551,00 |
| 07.02.2025 | 1,78 | 1,78 | 1,73 | 1,76 | 0,29% | 78,00 |
| 06.02.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,30% | 1.401,00 |
| 03.02.2025 | 1,73 | 1,77 | 1,73 | 1,77 | -1,39% | 1.051,00 |
| 30.01.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 4,41% | 100,00 |
| 27.01.2025 | 1,73 | 1,73 | 1,66 | 1,72 | 2,99% | 1.357,00 |
| 24.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -3,69% | 1,00 |
| 23.01.2025 | 1,74 | 1,74 | 1,73 | 1,74 | -4,72% | 3.718,00 |
| 20.01.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,66% | 500,00 |
| 17.01.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,95% | 975,00 |
| 16.01.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,70% | 1,00 |
| 15.01.2025 | 1,82 | 1,83 | 1,82 | 1,82 | -1,35% | 560,00 |
| 13.01.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,98% | 541,00 |
| 09.01.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 1,44% | 546,00 |
| 08.01.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -5,40% | 1,00 |
| 07.01.2025 | 1,81 | 1,91 | 1,81 | 1,91 | -0,93% | 237,00 |
| 06.01.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 1,80% | 340,00 |
| 03.01.2025 | 1,96 | 1,96 | 1,85 | 1,89 | -0,99% | 3.464,00 |
| 02.01.2025 | 1,83 | 1,91 | 1,83 | 1,91 | 10,40% | 4.450,00 |
| 30.12.2024 | 1,76 | 1,76 | 1,73 | 1,73 | -2,48% | 3.648,00 |
| 27.12.2024 | 1,83 | 1,83 | 1,78 | 1,78 | -2,53% | 237,00 |
| 23.12.2024 | 1,80 | 1,82 | 1,80 | 1,82 | 0,89% | 1.078,00 |
| 20.12.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 1,29% | 8,00 |
| 19.12.2024 | 1,84 | 1,84 | 1,78 | 1,78 | -0,45% | 1.123,00 |
| 18.12.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 0,67% | 1.500,00 |
| 17.12.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 2,54% | 750,00 |
| 16.12.2024 | 1,79 | 1,79 | 1,73 | 1,73 | -3,02% | 20.100,00 |
| 13.12.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 2,23% | 800,00 |
| 12.12.2024 | 1,77 | 1,78 | 1,75 | 1,75 | -1,74% | 4.317,00 |
| 11.12.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -1,06% | 2.000,00 |
| 10.12.2024 | 1,75 | 1,80 | 1,73 | 1,80 | 0,00% | 3.182,00 |
| 09.12.2024 | 1,80 | 1,80 | 1,79 | 1,80 | -0,61% | 1.607,00 |
| 06.12.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -0,11% | 500,00 |
| 04.12.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 1,23% | 1,00 |
| 03.12.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -4,12% | 1,00 |
| 02.12.2024 | 1,70 | 1,87 | 1,67 | 1,87 | 11,40% | 6.192,00 |
| 28.11.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,24% | 2.693,00 |
| 27.11.2024 | 1,75 | 1,75 | 1,65 | 1,67 | -6,17% | 38.993,00 |
| 26.11.2024 | 1,83 | 1,83 | 1,75 | 1,78 | 3,30% | 2.706,00 |
| 25.11.2024 | 2,05 | 2,10 | 1,72 | 1,73 | -15,61% | 11.869,00 |
| 22.11.2024 | 1,98 | 2,09 | 1,98 | 2,04 | 3,55% | 601,00 |
| 21.11.2024 | 2,09 | 2,09 | 1,97 | 1,97 | -2,37% | 19.646,00 |
| 20.11.2024 | 2,09 | 2,09 | 2,02 | 2,02 | -1,56% | 1.053,00 |
| 19.11.2024 | 2,10 | 2,10 | 2,05 | 2,05 | -1,63% | 833,00 |
| 18.11.2024 | 2,06 | 2,09 | 2,06 | 2,09 | -0,48% | 550,00 |
| 15.11.2024 | 2,10 | 2,10 | 2,04 | 2,10 | 2,04% | 139,00 |
| 14.11.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -3,75% | 22,00 |
| 13.11.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 0,19% | 111,00 |
| 12.11.2024 | 2,10 | 2,13 | 2,10 | 2,13 | 3,29% | 310,00 |
| 11.11.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -2,82% | 24,00 |
| 08.11.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,57% | 863,00 |