1,692€
9,16%
Echtzeit-Aktienkurs Diana Shipping Inc.
Bid:
Ask:
Aktienkurse zur Diana Shipping Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 1,58 | 1,66 | 1,58 | 1,62 | 4,71% | 3.418,00 |
| 27.11.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,85% | 1.000,00 |
| 26.11.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,05% | 1.200,00 |
| 25.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 4,11% | 1,00 |
| 24.11.2025 | 1,48 | 1,48 | 1,46 | 1,46 | 1,32% | 17,00 |
| 20.11.2025 | 1,56 | 1,56 | 1,44 | 1,44 | -8,04% | 5.407,00 |
| 17.11.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | 10,00 |
| 13.11.2025 | 1,60 | 1,60 | 1,55 | 1,55 | 1,78% | 502,00 |
| 12.11.2025 | 1,53 | 1,57 | 1,52 | 1,52 | -0,59% | 574,00 |
| 11.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | 883,00 |
| 10.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 5,04% | 1.000,00 |
| 07.11.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 3,36% | 9,00 |
| 06.11.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -4,11% | 1.000,00 |
| 04.11.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,28% | 1.800,00 |
| 03.11.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,74% | 355,00 |
| 30.10.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -2,87% | 420,00 |
| 29.10.2025 | 1,47 | 1,53 | 1,47 | 1,53 | 5,36% | 2.859,00 |
| 27.10.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,49% | 100,00 |
| 24.10.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 4,01% | 5.000,00 |
| 23.10.2025 | 1,44 | 1,44 | 1,42 | 1,42 | 1,50% | 9,00 |
| 22.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -3,65% | 2.000,00 |
| 20.10.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -3,97% | 250,00 |
| 17.10.2025 | 1,46 | 1,51 | 1,46 | 1,51 | -0,46% | 4.262,00 |
| 16.10.2025 | 1,50 | 1,52 | 1,50 | 1,52 | 8,42% | 1.750,00 |
| 15.10.2025 | 1,44 | 1,44 | 1,40 | 1,40 | 0,50% | 361,00 |
| 14.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,14% | 3.000,00 |
| 13.10.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,21% | 2.000,00 |
| 10.10.2025 | 1,42 | 1,42 | 1,40 | 1,40 | -4,24% | 14.000,00 |
| 09.10.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -5,06% | 102,00 |
| 07.10.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 2,87% | 2.000,00 |
| 06.10.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 2,53% | 781,00 |
| 03.10.2025 | 1,48 | 1,48 | 1,46 | 1,46 | 0,00% | 9.000,00 |
| 02.10.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,27% | 865,00 |
| 30.09.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -3,43% | 78,00 |
| 26.09.2025 | 1,58 | 1,58 | 1,52 | 1,52 | -4,05% | 402,00 |
| 25.09.2025 | 1,61 | 1,61 | 1,58 | 1,58 | 1,22% | 591,00 |
| 24.09.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -4,53% | 401,00 |
| 23.09.2025 | 1,57 | 1,64 | 1,57 | 1,64 | 6,79% | 430,00 |
| 22.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -5,73% | 106,00 |
| 19.09.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,06% | 1.000,00 |
| 18.09.2025 | 1,66 | 1,66 | 1,63 | 1,63 | -0,49% | 600,00 |
| 15.09.2025 | 1,68 | 1,68 | 1,63 | 1,63 | 2,64% | 936,00 |
| 12.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,57% | 46,00 |
| 10.09.2025 | 1,68 | 1,68 | 1,58 | 1,58 | -1,68% | 5.000,00 |
| 09.09.2025 | 1,48 | 1,61 | 1,48 | 1,61 | 10,97% | 216,00 |
| 08.09.2025 | 1,43 | 1,45 | 1,43 | 1,45 | 4,77% | 1.225,00 |
| 05.09.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,29% | 1.835,00 |
| 02.09.2025 | 1,40 | 1,44 | 1,38 | 1,38 | -3,50% | 12.219,00 |
| 26.08.2025 | 1,43 | 1,43 | 1,39 | 1,43 | 0,00% | 6.508,00 |
| 25.08.2025 | 1,39 | 1,43 | 1,38 | 1,43 | 9,24% | 2.171,00 |
| 20.08.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,54% | 470,00 |
| 18.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -2,03% | 1,00 |
| 15.08.2025 | 1,38 | 1,38 | 1,33 | 1,33 | 0,08% | 13,00 |
| 14.08.2025 | 1,35 | 1,35 | 1,33 | 1,33 | -0,60% | 2.853,00 |
| 13.08.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,96% | 60,00 |
| 08.08.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 2,98% | 12,00 |
| 07.08.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -2,89% | 88,00 |
| 06.08.2025 | 1,33 | 1,35 | 1,33 | 1,35 | 4,90% | 2.495,00 |
| 01.08.2025 | 1,28 | 1,29 | 1,28 | 1,29 | -4,24% | 2.002,00 |
| 31.07.2025 | 1,31 | 1,34 | 1,31 | 1,34 | -3,38% | 516,00 |
| 30.07.2025 | 1,42 | 1,44 | 1,39 | 1,39 | -0,07% | 7.200,00 |
| 29.07.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,09% | 123,00 |
| 25.07.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -2,76% | 292,00 |
| 24.07.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 1,07% | 1.800,00 |
| 23.07.2025 | 1,38 | 1,40 | 1,37 | 1,40 | 3,70% | 399,00 |
| 22.07.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,07% | 1.500,00 |
| 21.07.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -2,31% | 585,00 |
| 18.07.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,86% | 27,00 |
| 17.07.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,07% | 143,00 |
| 16.07.2025 | 1,35 | 1,40 | 1,35 | 1,40 | 3,10% | 352,00 |
| 15.07.2025 | 1,43 | 1,43 | 1,35 | 1,35 | -2,59% | 325,00 |
| 14.07.2025 | 1,40 | 1,40 | 1,39 | 1,39 | 7,42% | 1.060,00 |
| 08.07.2025 | 1,26 | 1,29 | 1,26 | 1,29 | 1,09% | 8.098,00 |
| 07.07.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -1,46% | 400,00 |
| 03.07.2025 | 1,31 | 1,31 | 1,30 | 1,30 | 2,44% | 117,00 |
| 02.07.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,08% | 8.123,00 |
| 01.07.2025 | 1,26 | 1,29 | 1,26 | 1,27 | -0,31% | 10.030,00 |
| 30.06.2025 | 1,31 | 1,33 | 1,27 | 1,27 | -6,61% | 2.544,00 |
| 26.06.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,59% | 58,00 |
| 25.06.2025 | 1,40 | 1,40 | 1,38 | 1,38 | 1,54% | 1.021,00 |
| 24.06.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,89% | 1,00 |
| 23.06.2025 | 1,38 | 1,38 | 1,35 | 1,35 | -5,92% | 2.790,00 |
| 17.06.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -1,17% | 1.619,00 |
| 16.06.2025 | 1,49 | 1,49 | 1,41 | 1,45 | 2,25% | 281,00 |
| 12.06.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 2,16% | 354,00 |
| 11.06.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,68% | 1.827,00 |
| 10.06.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,94% | 121,00 |
| 06.06.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,85% | 4.110,00 |
| 05.06.2025 | 1,33 | 1,36 | 1,33 | 1,36 | -4,71% | 4.750,00 |
| 04.06.2025 | 1,41 | 1,42 | 1,41 | 1,42 | 2,82% | 563,00 |
| 03.06.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 2,37% | 151,00 |
| 02.06.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 1,81% | 424,00 |
| 30.05.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 5,99% | 176,00 |
| 28.05.2025 | 1,31 | 1,31 | 1,25 | 1,25 | -3,25% | 263,00 |
| 27.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 3,60% | 14,00 |
| 26.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -7,14% | 1,00 |
| 23.05.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -2,04% | 158,00 |
| 20.05.2025 | 1,41 | 1,41 | 1,37 | 1,37 | -0,65% | 947,00 |
| 19.05.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,62% | 1.012,00 |
| 16.05.2025 | 1,41 | 1,41 | 1,36 | 1,36 | 2,10% | 222,00 |