26,900$
Echtzeit-Aktienkurs Diana Shipping
Bid:
Ask:
Aktienkurse zur Diana Shipping Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 26,81 | 26,96 | 26,81 | 26,96 | 0,20% | 3.141,00 |
| 12.02.2026 | 26,78 | 27,00 | 26,43 | 26,90 | 1,74% | 29.465,00 |
| 11.02.2026 | 26,37 | 26,44 | 26,37 | 26,44 | 0,49% | 1.169,00 |
| 10.02.2026 | 26,28 | 26,31 | 26,28 | 26,31 | -0,19% | 642,00 |
| 09.02.2026 | 26,33 | 26,36 | 26,20 | 26,36 | 0,15% | 1.307,00 |
| 06.02.2026 | 26,22 | 26,32 | 26,00 | 26,32 | 0,38% | 2.574,00 |
| 05.02.2026 | 26,43 | 26,43 | 26,21 | 26,22 | -0,87% | 916,00 |
| 04.02.2026 | 26,50 | 26,50 | 26,36 | 26,45 | -0,30% | 1.199,00 |
| 03.02.2026 | 26,59 | 26,59 | 26,50 | 26,53 | -0,08% | 1.251,00 |
| 02.02.2026 | 26,40 | 26,57 | 26,30 | 26,55 | 0,38% | 2.782,00 |
| 29.01.2026 | 26,45 | 26,54 | 26,45 | 26,45 | 0,00% | 1.101,00 |
| 28.01.2026 | 26,42 | 26,57 | 26,21 | 26,45 | 0,34% | 3.979,00 |
| 27.01.2026 | 26,29 | 26,38 | 26,20 | 26,36 | -0,08% | 1.382,00 |
| 26.01.2026 | 26,31 | 26,42 | 26,31 | 26,38 | 0,00% | 3.061,00 |
| 23.01.2026 | 26,22 | 26,39 | 26,13 | 26,38 | 0,34% | 9.089,00 |
| 22.01.2026 | 26,13 | 26,35 | 26,08 | 26,29 | 0,44% | 11.750,00 |
| 21.01.2026 | 26,20 | 26,20 | 26,11 | 26,18 | -0,37% | 8.661,00 |
| 20.01.2026 | 26,24 | 26,39 | 26,12 | 26,27 | -0,55% | 2.441,00 |
| 16.01.2026 | 26,12 | 26,42 | 26,09 | 26,42 | 1,26% | 4.402,00 |
| 15.01.2026 | 26,00 | 26,17 | 26,00 | 26,09 | 1,12% | 9.210,00 |
| 14.01.2026 | 25,87 | 25,99 | 25,68 | 25,80 | -1,86% | 20.213,00 |
| 13.01.2026 | 26,25 | 26,29 | 26,18 | 26,29 | 0,15% | 4.848,00 |
| 12.01.2026 | 26,24 | 26,30 | 26,19 | 26,25 | 0,54% | 5.531,00 |
| 09.01.2026 | 26,12 | 26,21 | 26,09 | 26,11 | 0,35% | 2.428,00 |
| 08.01.2026 | 26,00 | 26,07 | 26,00 | 26,02 | -0,08% | 1.410,00 |
| 07.01.2026 | 26,05 | 26,22 | 25,93 | 26,04 | -0,12% | 2.595,00 |
| 06.01.2026 | 26,00 | 26,22 | 25,98 | 26,07 | -0,57% | 3.047,00 |
| 05.01.2026 | 26,22 | 26,22 | 26,22 | 26,22 | 1,31% | 344,00 |
| 02.01.2026 | 26,13 | 26,13 | 25,86 | 25,88 | 0,06% | 2.321,00 |
| 31.12.2025 | 25,87 | 25,87 | 25,87 | 25,87 | -1,43% | 1.765,00 |
| 30.12.2025 | 25,83 | 26,24 | 25,73 | 26,24 | 1,59% | 4.986,00 |
| 29.12.2025 | 25,83 | 25,83 | 25,83 | 25,83 | 0,43% | 565,00 |
| 26.12.2025 | 25,86 | 25,86 | 25,72 | 25,72 | 0,00% | 346,00 |
| 24.12.2025 | 25,67 | 25,85 | 25,67 | 25,72 | 0,19% | 11.362,00 |
| 23.12.2025 | 25,51 | 25,67 | 25,51 | 25,67 | 0,20% | 9.863,00 |
| 22.12.2025 | 26,38 | 26,38 | 25,50 | 25,62 | -1,35% | 18.494,00 |
| 19.12.2025 | 25,91 | 25,97 | 25,89 | 25,97 | 0,23% | 1.525,00 |
| 18.12.2025 | 25,97 | 25,97 | 25,78 | 25,91 | -0,12% | 1.826,00 |
| 17.12.2025 | 25,80 | 25,98 | 25,73 | 25,94 | 0,54% | 17.432,00 |
| 16.12.2025 | 25,50 | 25,87 | 25,35 | 25,80 | 1,18% | 28.392,00 |
| 15.12.2025 | 25,50 | 25,50 | 25,20 | 25,50 | 0,31% | 20.796,00 |
| 12.12.2025 | 26,06 | 26,67 | 25,31 | 25,42 | -3,89% | 33.318,00 |
| 11.12.2025 | 25,75 | 26,68 | 25,15 | 26,45 | 1,34% | 42.081,00 |
| 10.12.2025 | 27,25 | 27,25 | 25,40 | 26,10 | -1,94% | 9.782,00 |
| 09.12.2025 | 26,62 | 26,62 | 26,62 | 26,62 | -2,25% | 602,00 |
| 05.12.2025 | 27,20 | 27,23 | 27,20 | 27,23 | 2,06% | 665,00 |
| 04.12.2025 | 26,79 | 27,25 | 26,45 | 26,68 | -0,24% | 17.695,00 |
| 02.12.2025 | 26,74 | 26,74 | 26,74 | 26,74 | -0,55% | 413,00 |
| 01.12.2025 | 26,60 | 26,89 | 26,45 | 26,89 | 0,84% | 1.648,00 |
| 28.11.2025 | 26,50 | 26,75 | 26,50 | 26,67 | -1,15% | 3.403,00 |
| 25.11.2025 | 26,70 | 27,53 | 26,70 | 26,98 | 2,29% | 972,00 |
| 24.11.2025 | 27,17 | 27,17 | 26,37 | 26,37 | -2,94% | 1.730,00 |
| 21.11.2025 | 27,17 | 27,17 | 26,76 | 27,17 | 0,22% | 1.095,00 |
| 20.11.2025 | 26,63 | 27,20 | 26,63 | 27,11 | -0,51% | 1.152,00 |
| 18.11.2025 | 26,83 | 27,25 | 26,83 | 27,25 | 0,81% | 778,00 |
| 17.11.2025 | 27,03 | 27,03 | 27,03 | 27,03 | -0,62% | 2.408,00 |
| 14.11.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,07% | 134,00 |
| 13.11.2025 | 27,25 | 27,25 | 26,86 | 27,22 | 0,41% | 2.121,00 |
| 12.11.2025 | 27,11 | 27,11 | 27,11 | 27,11 | -1,25% | 283,00 |
| 11.11.2025 | 27,45 | 27,45 | 27,45 | 27,45 | 1,60% | 400,00 |
| 10.11.2025 | 27,23 | 27,44 | 27,01 | 27,02 | 0,97% | 835,00 |
| 07.11.2025 | 26,50 | 26,83 | 26,50 | 26,76 | 0,79% | 1.143,00 |
| 06.11.2025 | 26,80 | 26,80 | 26,55 | 26,55 | -1,01% | 407,00 |
| 05.11.2025 | 26,58 | 26,95 | 26,58 | 26,82 | 0,45% | 628,00 |
| 04.11.2025 | 26,70 | 26,72 | 26,70 | 26,70 | 0,53% | 832,00 |
| 03.11.2025 | 26,75 | 26,75 | 26,56 | 26,56 | -1,69% | 1.250,00 |
| 31.10.2025 | 27,02 | 27,02 | 27,02 | 27,02 | -0,05% | 2.000,00 |
| 29.10.2025 | 27,33 | 27,33 | 27,03 | 27,03 | -0,39% | 628,00 |
| 28.10.2025 | 26,83 | 27,15 | 26,77 | 27,14 | 0,09% | 1.637,00 |
| 27.10.2025 | 27,11 | 27,11 | 27,11 | 27,11 | 1,74% | 536,00 |
| 24.10.2025 | 26,65 | 26,65 | 26,65 | 26,65 | -2,40% | 240,00 |
| 23.10.2025 | 26,85 | 27,30 | 26,85 | 27,30 | 0,60% | 1.006,00 |
| 21.10.2025 | 27,87 | 27,87 | 26,79 | 27,14 | 0,00% | 2.342,00 |
| 20.10.2025 | 26,55 | 27,14 | 26,55 | 27,14 | -0,40% | 1.404,00 |
| 17.10.2025 | 27,28 | 27,40 | 27,10 | 27,25 | 1,26% | 1.927,00 |
| 16.10.2025 | 27,21 | 27,21 | 26,91 | 26,91 | -1,19% | 1.866,00 |
| 15.10.2025 | 27,24 | 27,55 | 27,24 | 27,24 | 1,34% | 1.258,00 |
| 14.10.2025 | 27,29 | 27,34 | 26,76 | 26,88 | -2,31% | 5.182,00 |
| 13.10.2025 | 27,54 | 28,08 | 26,56 | 27,51 | -1,43% | 5.246,00 |
| 10.10.2025 | 27,30 | 27,91 | 27,30 | 27,91 | 2,57% | 3.051,00 |
| 09.10.2025 | 27,40 | 27,43 | 27,21 | 27,21 | -0,69% | 2.879,00 |
| 08.10.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,58% | 372,00 |
| 07.10.2025 | 27,14 | 27,37 | 26,98 | 26,98 | -1,73% | 1.572,00 |
| 06.10.2025 | 27,10 | 27,70 | 27,07 | 27,45 | 0,00% | 1.313,00 |
| 02.10.2025 | 27,50 | 27,50 | 27,25 | 27,45 | 1,87% | 1.642,00 |
| 30.09.2025 | 27,34 | 27,34 | 26,95 | 26,95 | -1,48% | 611,00 |
| 29.09.2025 | 27,27 | 27,50 | 27,18 | 27,35 | 1,67% | 936,00 |
| 26.09.2025 | 26,93 | 26,93 | 26,90 | 26,90 | -0,88% | 902,00 |
| 25.09.2025 | 27,13 | 27,14 | 27,13 | 27,14 | 0,48% | 392,00 |
| 24.09.2025 | 26,95 | 27,01 | 26,34 | 27,01 | 0,71% | 1.983,00 |
| 23.09.2025 | 26,30 | 26,96 | 26,30 | 26,82 | 0,73% | 830,00 |
| 19.09.2025 | 26,63 | 26,63 | 26,63 | 26,63 | 1,02% | 1.187,00 |
| 18.09.2025 | 26,36 | 26,36 | 26,36 | 26,36 | -1,66% | 637,00 |
| 17.09.2025 | 26,63 | 26,80 | 26,63 | 26,80 | 0,75% | 544,00 |
| 16.09.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,37% | 498,00 |
| 15.09.2025 | 26,58 | 26,70 | 26,45 | 26,70 | 0,47% | 1.389,00 |
| 12.09.2025 | 26,58 | 26,58 | 26,58 | 26,58 | 1,09% | 2.175,00 |
| 10.09.2025 | 26,29 | 26,29 | 26,29 | 26,29 | -0,72% | 521,00 |
| 09.09.2025 | 26,09 | 26,48 | 26,09 | 26,48 | -0,30% | 1.034,00 |
| 08.09.2025 | 26,40 | 26,56 | 26,40 | 26,56 | 0,30% | 931,00 |