1,832€
0,22%
Echtzeit-Aktienkurs Diana Shipping Inc.
Bid:
Ask:
Aktienkurse zur Diana Shipping Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1,93 | 1,93 | 1,83 | 1,83 | -9,95% | 96,00 |
| 16.06.2026 | 2,04 | 2,04 | 2,03 | 2,03 | -3,56% | 1.480,00 |
| 15.06.2026 | 2,11 | 2,11 | 2,05 | 2,11 | 3,19% | 1.280,00 |
| 11.06.2026 | 2,02 | 2,04 | 2,02 | 2,04 | 0,49% | 319,00 |
| 10.06.2026 | 1,97 | 2,03 | 1,97 | 2,03 | 1,91% | 471,00 |
| 09.06.2026 | 2,07 | 2,07 | 1,98 | 1,99 | -1,87% | 3.850,00 |
| 08.06.2026 | 2,06 | 2,06 | 2,03 | 2,03 | -4,92% | 1.005,00 |
| 02.06.2026 | 2,12 | 2,14 | 2,12 | 2,14 | 4,15% | 3.450,00 |
| 01.06.2026 | 2,06 | 2,06 | 2,00 | 2,05 | -1,20% | 7.348,00 |
| 29.05.2026 | 2,02 | 2,08 | 2,02 | 2,08 | 0,73% | 1.865,00 |
| 28.05.2026 | 2,25 | 2,34 | 2,06 | 2,06 | -5,29% | 4.206,00 |
| 27.05.2026 | 2,45 | 2,51 | 2,18 | 2,18 | -1,81% | 2.470,00 |
| 26.05.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -2,85% | 1,00 |
| 25.05.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -1,94% | 44,00 |
| 21.05.2026 | 2,33 | 2,33 | 2,33 | 2,33 | 4,03% | 420,00 |
| 20.05.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -1,54% | 802,00 |
| 19.05.2026 | 2,27 | 2,27 | 2,27 | 2,27 | -2,37% | 1,00 |
| 15.05.2026 | 2,40 | 2,40 | 2,33 | 2,33 | -1,69% | 151,00 |
| 14.05.2026 | 2,37 | 2,37 | 2,37 | 2,37 | -2,47% | 250,00 |
| 13.05.2026 | 2,48 | 2,48 | 2,43 | 2,43 | 0,41% | 2.399,00 |
| 12.05.2026 | 2,32 | 2,42 | 2,31 | 2,42 | 6,39% | 3.728,00 |
| 11.05.2026 | 2,27 | 2,27 | 2,27 | 2,27 | -1,73% | 100,00 |
| 08.05.2026 | 2,27 | 2,31 | 2,27 | 2,31 | 0,22% | 4.700,00 |
| 07.05.2026 | 2,33 | 2,33 | 2,26 | 2,31 | -0,22% | 97,00 |
| 06.05.2026 | 2,31 | 2,31 | 2,31 | 2,31 | 3,82% | 480,00 |
| 04.05.2026 | 2,22 | 2,23 | 2,15 | 2,23 | 5,70% | 4.477,00 |
| 30.04.2026 | 2,14 | 2,14 | 2,11 | 2,11 | -1,41% | 27,00 |
| 29.04.2026 | 2,19 | 2,19 | 2,14 | 2,14 | 0,23% | 904,00 |
| 28.04.2026 | 2,17 | 2,17 | 2,09 | 2,13 | -0,93% | 3.898,00 |
| 27.04.2026 | 2,14 | 2,15 | 2,11 | 2,15 | 2,14% | 10.270,00 |
| 22.04.2026 | 2,11 | 2,11 | 2,11 | 2,11 | -2,09% | 636,00 |
| 21.04.2026 | 2,15 | 2,15 | 2,15 | 2,15 | -1,83% | 1.400,00 |
| 20.04.2026 | 2,19 | 2,19 | 2,19 | 2,19 | 1,15% | 500,00 |
| 16.04.2026 | 2,17 | 2,19 | 2,11 | 2,17 | 3,10% | 2.939,00 |
| 15.04.2026 | 2,16 | 2,16 | 2,10 | 2,10 | -2,78% | 9,00 |
| 14.04.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 4,35% | 534,00 |
| 10.04.2026 | 2,07 | 2,07 | 2,07 | 2,07 | -7,80% | 150,00 |
| 09.04.2026 | 2,22 | 2,25 | 2,22 | 2,25 | 0,22% | 102,00 |
| 08.04.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,36% | 160,00 |
| 02.04.2026 | 2,23 | 2,23 | 2,23 | 2,23 | 4,40% | 1.000,00 |
| 30.03.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 2,69% | 200,00 |
| 27.03.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -0,10% | 96,00 |
| 26.03.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -2,89% | 1.431,00 |
| 25.03.2026 | 2,15 | 2,15 | 2,15 | 2,15 | 1,90% | 1.863,00 |
| 24.03.2026 | 2,11 | 2,11 | 2,11 | 2,11 | 3,03% | 25,00 |
| 23.03.2026 | 2,00 | 2,04 | 2,00 | 2,04 | -5,11% | 1.475,00 |
| 20.03.2026 | 2,15 | 2,15 | 2,15 | 2,15 | 1,22% | 202,00 |
| 17.03.2026 | 2,02 | 2,13 | 2,02 | 2,13 | 4,72% | 297,00 |
| 16.03.2026 | 2,03 | 2,03 | 2,03 | 2,03 | -4,06% | 8,00 |
| 10.03.2026 | 2,09 | 2,12 | 2,09 | 2,12 | -4,77% | 7.051,00 |
| 04.03.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -3,30% | 1.000,00 |
| 03.03.2026 | 2,25 | 2,30 | 2,25 | 2,30 | 2,50% | 2.776,00 |
| 02.03.2026 | 2,25 | 2,25 | 2,24 | 2,24 | 4,18% | 1.630,00 |
| 27.02.2026 | 2,19 | 2,19 | 2,15 | 2,15 | 0,19% | 6.826,00 |
| 26.02.2026 | 2,02 | 2,15 | 2,02 | 2,15 | -0,09% | 22.180,00 |
| 24.02.2026 | 2,18 | 2,18 | 2,15 | 2,15 | -4,10% | 9.140,00 |
| 23.02.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 4,37% | 170,00 |
| 20.02.2026 | 2,10 | 2,17 | 2,10 | 2,15 | 4,67% | 2.145,00 |
| 19.02.2026 | 2,06 | 2,06 | 2,05 | 2,05 | 0,59% | 11,00 |
| 18.02.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -0,39% | 110,00 |
| 16.02.2026 | 2,05 | 2,05 | 2,05 | 2,05 | 3,33% | 1.208,00 |
| 13.02.2026 | 2,02 | 2,02 | 1,98 | 1,98 | -1,68% | 158,00 |
| 11.02.2026 | 1,94 | 2,02 | 1,94 | 2,02 | 0,80% | 1.143,00 |
| 10.02.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 1,88% | 200,00 |
| 09.02.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 3,42% | 20,00 |
| 06.02.2026 | 1,90 | 1,90 | 1,90 | 1,90 | 2,48% | 4.374,00 |
| 05.02.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -3,19% | 132,00 |
| 04.02.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -0,36% | 492,00 |
| 30.01.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -1,69% | 303,00 |
| 29.01.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -0,41% | 450,00 |
| 28.01.2026 | 1,91 | 1,96 | 1,91 | 1,96 | 8,45% | 3.011,00 |
| 26.01.2026 | 1,82 | 1,82 | 1,81 | 1,81 | -0,33% | 1.001,00 |
| 23.01.2026 | 1,83 | 1,83 | 1,82 | 1,82 | 9,53% | 56,00 |
| 21.01.2026 | 1,71 | 1,71 | 1,66 | 1,66 | -1,31% | 1.204,00 |
| 20.01.2026 | 1,75 | 1,75 | 1,68 | 1,68 | -2,33% | 1.470,00 |
| 19.01.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -1,71% | 13,00 |
| 16.01.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 2,16% | 2.809,00 |
| 15.01.2026 | 1,66 | 1,71 | 1,61 | 1,71 | 6,07% | 911,00 |
| 14.01.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 2,60% | 30,00 |
| 09.01.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 5,64% | 13,00 |
| 05.01.2026 | 1,42 | 1,49 | 1,42 | 1,49 | 3,91% | 500,00 |
| 02.01.2026 | 1,46 | 1,46 | 1,42 | 1,43 | -1,58% | 944,00 |
| 30.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 2,46% | 163,00 |
| 29.12.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,11% | 34,00 |
| 23.12.2025 | 1,48 | 1,48 | 1,44 | 1,44 | -0,07% | 9,00 |
| 17.12.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -5,14% | 1,00 |
| 15.12.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 2,85% | 10,00 |
| 12.12.2025 | 1,50 | 1,50 | 1,48 | 1,48 | -4,84% | 1.520,00 |
| 11.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -4,56% | 316,00 |
| 08.12.2025 | 1,67 | 1,67 | 1,62 | 1,62 | -1,58% | 20,00 |
| 05.12.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 2,61% | 1.996,00 |
| 03.12.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -4,06% | 3.830,00 |
| 01.12.2025 | 1,72 | 1,72 | 1,68 | 1,68 | 3,27% | 39,00 |
| 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 |