2,335€
2,41%
Echtzeit-Aktienkurs Diana Shipping
Bid:
Ask:
Aktienkurse zur Diana Shipping Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -2,56% | 44,00 |
| 22.05.2026 | 2,33 | 2,34 | 2,31 | 2,34 | 0,65% | - |
| 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 | -1,30% | 1,00 |
| 18.05.2026 | 2,29 | 2,32 | 2,27 | 2,30 | -1,08% | - |
| 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 | 0,98% | 480,00 |
| 05.05.2026 | 2,23 | 2,32 | 2,19 | 2,29 | 2,81% | - |
| 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 | 0,23% | 10.270,00 |
| 24.04.2026 | 2,10 | 2,15 | 2,08 | 2,15 | 1,06% | - |
| 23.04.2026 | 2,13 | 2,15 | 2,10 | 2,12 | 0,83% | - |
| 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 | 0,92% | 500,00 |
| 17.04.2026 | 2,13 | 2,19 | 2,13 | 2,17 | 0,23% | - |
| 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 | 0,58% | 534,00 |
| 13.04.2026 | 2,07 | 2,15 | 2,01 | 2,15 | 3,74% | - |
| 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 | 1,82% | 160,00 |
| 07.04.2026 | 2,22 | 2,23 | 2,14 | 2,20 | -1,43% | - |
| 02.04.2026 | 2,23 | 2,23 | 2,23 | 2,23 | 3,00% | 1.000,00 |
| 01.04.2026 | 2,17 | 2,18 | 2,14 | 2,17 | 2,17% | - |
| 31.03.2026 | 2,07 | 2,16 | 2,03 | 2,12 | -0,80% | - |
| 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 | 2,04% | 202,00 |
| 19.03.2026 | 2,15 | 2,15 | 2,02 | 2,11 | -2,04% | - |
| 18.03.2026 | 2,13 | 2,18 | 2,13 | 2,16 | 1,27% | - |
| 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 | 2,19% | 8,00 |
| 13.03.2026 | 1,99 | 2,06 | 1,95 | 1,99 | -1,90% | - |
| 12.03.2026 | 2,06 | 2,12 | 2,01 | 2,03 | -3,71% | - |
| 11.03.2026 | 2,11 | 2,14 | 2,08 | 2,11 | -0,61% | - |
| 10.03.2026 | 2,09 | 2,12 | 2,09 | 2,12 | -2,35% | 7.051,00 |
| 09.03.2026 | 2,03 | 2,20 | 1,98 | 2,17 | 4,18% | - |
| 06.03.2026 | 2,18 | 2,22 | 2,08 | 2,08 | -7,22% | - |
| 05.03.2026 | 2,21 | 2,29 | 2,19 | 2,24 | 0,90% | - |
| 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 | -0,28% | 22.180,00 |
| 25.02.2026 | 2,16 | 2,19 | 2,13 | 2,16 | 0,19% | - |
| 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 | 0,84% | 110,00 |
| 17.02.2026 | 2,02 | 2,05 | 1,99 | 2,03 | -1,22% | - |
| 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 | 2,11% | 158,00 |
| 12.02.2026 | 2,06 | 2,12 | 1,94 | 1,94 | -3,72% | - |
| 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 | -1,85% | 492,00 |
| 03.02.2026 | 1,92 | 1,96 | 1,86 | 1,95 | 0,77% | - |
| 02.02.2026 | 1,94 | 1,95 | 1,91 | 1,94 | 0,73% | - |
| 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 | 4,67% | 3.011,00 |
| 27.01.2026 | 1,83 | 1,89 | 1,82 | 1,88 | 3,62% | - |
| 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 | 1,37% | 56,00 |
| 22.01.2026 | 1,85 | 1,85 | 1,77 | 1,79 | 8,05% | - |
| 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 | 2,47% | 30,00 |
| 13.01.2026 | 1,58 | 1,60 | 1,57 | 1,58 | -0,79% | - |
| 12.01.2026 | 1,58 | 1,61 | 1,58 | 1,59 | 0,92% | - |
| 09.01.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 0,58% | 13,00 |
| 08.01.2026 | 1,52 | 1,57 | 1,52 | 1,57 | 2,45% | - |
| 07.01.2026 | 1,54 | 1,55 | 1,52 | 1,53 | -1,61% | - |
| 06.01.2026 | 1,48 | 1,55 | 1,46 | 1,55 | 4,19% | - |
| 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 |