26,420$
-0,30%
Echtzeit-Aktienkurs Diana Shipping
Bid:
Ask:
Aktienkurse zur Diana Shipping Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 26,50 | 26,61 | 26,25 | 26,35 | -0,57% | 3.277,00 |
| 27.06.2025 | 26,25 | 26,50 | 26,25 | 26,50 | -0,11% | 725,00 |
| 26.06.2025 | 26,61 | 26,61 | 26,53 | 26,53 | -0,08% | 319,00 |
| 25.06.2025 | 26,48 | 26,55 | 26,21 | 26,55 | 1,14% | 2.224,00 |
| 24.06.2025 | 26,25 | 26,42 | 26,24 | 26,25 | -1,13% | 3.297,00 |
| 23.06.2025 | 26,63 | 26,63 | 26,20 | 26,55 | -0,59% | 5.223,00 |
| 20.06.2025 | 26,71 | 26,71 | 26,71 | 26,71 | 0,71% | 200,00 |
| 18.06.2025 | 26,60 | 26,60 | 26,52 | 26,52 | -0,62% | 477,00 |
| 17.06.2025 | 26,69 | 26,69 | 26,69 | 26,69 | 0,56% | 448,00 |
| 16.06.2025 | 26,52 | 26,80 | 26,52 | 26,54 | 0,10% | 1.120,00 |
| 13.06.2025 | 26,52 | 26,52 | 26,51 | 26,51 | -0,51% | 363,00 |
| 12.06.2025 | 26,77 | 26,77 | 26,61 | 26,65 | -0,45% | 1.289,00 |
| 11.06.2025 | 26,75 | 26,91 | 26,75 | 26,77 | 0,93% | 3.248,00 |
| 10.06.2025 | 26,35 | 26,59 | 26,35 | 26,52 | 0,80% | 3.491,00 |
| 09.06.2025 | 26,31 | 26,31 | 26,30 | 26,31 | 0,24% | 849,00 |
| 06.06.2025 | 26,34 | 26,34 | 26,23 | 26,25 | 0,59% | 643,00 |
| 05.06.2025 | 26,09 | 26,09 | 26,09 | 26,09 | -0,59% | 457,00 |
| 04.06.2025 | 26,45 | 26,47 | 25,95 | 26,25 | 1,10% | 1.365,00 |
| 03.06.2025 | 25,87 | 26,16 | 25,87 | 25,96 | -1,09% | 3.189,00 |
| 02.06.2025 | 26,25 | 26,25 | 26,00 | 26,25 | -0,15% | 4.707,00 |
| 30.05.2025 | 26,07 | 26,29 | 25,72 | 26,29 | -0,04% | 10.675,00 |
| 28.05.2025 | 26,25 | 26,30 | 26,25 | 26,30 | 0,34% | 461,00 |
| 27.05.2025 | 26,30 | 26,30 | 26,21 | 26,21 | 0,02% | 957,00 |
| 23.05.2025 | 26,25 | 26,25 | 26,21 | 26,21 | -1,11% | 479,00 |
| 22.05.2025 | 26,36 | 26,50 | 26,36 | 26,50 | 0,09% | 625,00 |
| 20.05.2025 | 26,46 | 26,48 | 26,23 | 26,48 | 0,10% | 3.640,00 |
| 19.05.2025 | 26,38 | 26,51 | 26,33 | 26,45 | 1,19% | 5.514,00 |
| 16.05.2025 | 26,20 | 26,20 | 26,12 | 26,14 | -0,47% | 777,00 |
| 15.05.2025 | 26,05 | 26,26 | 26,05 | 26,26 | -0,82% | 1.443,00 |
| 14.05.2025 | 26,48 | 26,48 | 26,48 | 26,48 | 0,11% | 228,00 |
| 13.05.2025 | 26,21 | 26,45 | 26,08 | 26,45 | -0,23% | 3.047,00 |
| 12.05.2025 | 26,23 | 26,51 | 26,23 | 26,51 | 1,30% | 1.362,00 |
| 09.05.2025 | 26,13 | 26,30 | 26,07 | 26,17 | 0,46% | 2.793,00 |
| 08.05.2025 | 26,02 | 26,08 | 25,98 | 26,05 | 0,19% | 4.386,00 |
| 07.05.2025 | 25,90 | 26,07 | 25,90 | 26,00 | 0,27% | 1.051,00 |
| 06.05.2025 | 26,09 | 26,09 | 25,90 | 25,93 | -0,23% | 2.438,00 |
| 05.05.2025 | 25,82 | 26,10 | 25,82 | 25,99 | 1,80% | 10.344,00 |
| 02.05.2025 | 26,00 | 26,00 | 25,51 | 25,53 | -1,24% | 923,00 |
| 01.05.2025 | 25,81 | 25,85 | 25,65 | 25,85 | 0,54% | 4.887,00 |
| 30.04.2025 | 25,80 | 25,90 | 25,60 | 25,71 | -0,04% | 1.250,00 |
| 29.04.2025 | 25,56 | 25,72 | 25,56 | 25,72 | 0,63% | 631,00 |
| 28.04.2025 | 25,70 | 25,70 | 25,50 | 25,56 | -0,75% | 1.779,00 |
| 25.04.2025 | 25,75 | 25,75 | 25,75 | 25,75 | -1,71% | 1.095,00 |
| 24.04.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,64% | 235,00 |
| 23.04.2025 | 25,92 | 26,03 | 25,75 | 26,03 | 0,63% | 1.000,00 |
| 22.04.2025 | 25,85 | 25,87 | 25,83 | 25,87 | 0,04% | 508,00 |
| 21.04.2025 | 25,60 | 25,87 | 25,45 | 25,86 | -0,15% | 3.095,00 |
| 17.04.2025 | 25,45 | 26,00 | 25,45 | 25,90 | 0,70% | 7.993,00 |
| 16.04.2025 | 25,92 | 25,92 | 25,33 | 25,72 | -0,43% | 10.682,00 |
| 15.04.2025 | 25,52 | 26,25 | 25,32 | 25,83 | 0,12% | 3.657,00 |
| 14.04.2025 | 25,32 | 26,25 | 25,32 | 25,80 | -0,04% | 4.901,00 |
| 11.04.2025 | 25,51 | 26,25 | 25,46 | 25,81 | 0,82% | 1.367,00 |
| 10.04.2025 | 25,66 | 26,21 | 25,60 | 25,60 | -1,06% | 2.060,00 |
| 09.04.2025 | 25,82 | 26,21 | 25,31 | 25,88 | 0,49% | 3.096,00 |
| 08.04.2025 | 25,89 | 26,00 | 25,70 | 25,75 | 0,98% | 4.364,00 |
| 07.04.2025 | 25,42 | 25,65 | 23,90 | 25,50 | -0,55% | 5.065,00 |
| 04.04.2025 | 26,00 | 26,00 | 24,81 | 25,64 | -1,38% | 12.380,00 |
| 02.04.2025 | 26,14 | 26,15 | 26,00 | 26,00 | 0,00% | 2.100,00 |
| 01.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,69% | 408,00 |
| 28.03.2025 | 26,43 | 27,75 | 26,18 | 26,18 | -0,90% | 1.035,00 |
| 27.03.2025 | 26,38 | 26,42 | 23,89 | 26,42 | 0,12% | 1.699,00 |
| 26.03.2025 | 26,06 | 26,39 | 26,06 | 26,39 | 1,33% | 1.340,00 |
| 25.03.2025 | 26,50 | 26,55 | 26,04 | 26,04 | -1,25% | 3.250,00 |
| 21.03.2025 | 26,36 | 26,38 | 26,23 | 26,37 | 0,57% | 2.702,00 |
| 20.03.2025 | 26,38 | 26,38 | 26,22 | 26,22 | -0,30% | 509,00 |
| 19.03.2025 | 26,30 | 26,30 | 26,29 | 26,30 | 0,54% | 1.867,00 |
| 17.03.2025 | 26,12 | 26,44 | 26,12 | 26,16 | 0,45% | 1.795,00 |
| 14.03.2025 | 26,04 | 26,04 | 26,04 | 26,04 | -0,76% | 54,00 |
| 13.03.2025 | 26,01 | 26,24 | 26,01 | 26,24 | -0,79% | 1.236,00 |
| 12.03.2025 | 26,45 | 26,45 | 26,45 | 26,45 | 0,46% | 452,00 |
| 11.03.2025 | 26,33 | 26,40 | 26,15 | 26,33 | 0,19% | 1.330,00 |
| 10.03.2025 | 26,27 | 26,28 | 26,27 | 26,28 | 0,08% | 381,00 |
| 07.03.2025 | 26,43 | 26,43 | 26,26 | 26,26 | 0,78% | 2.855,00 |
| 05.03.2025 | 26,25 | 26,51 | 25,50 | 26,06 | -1,00% | 2.833,00 |
| 04.03.2025 | 26,19 | 26,32 | 26,18 | 26,32 | 0,38% | 981,00 |
| 28.02.2025 | 26,38 | 26,54 | 26,19 | 26,22 | -1,24% | 1.875,00 |
| 27.02.2025 | 26,55 | 26,55 | 26,55 | 26,55 | 0,00% | 348,00 |
| 26.02.2025 | 26,45 | 26,55 | 26,45 | 26,55 | 0,64% | 338,00 |
| 25.02.2025 | 26,38 | 26,38 | 26,38 | 26,38 | 0,02% | 319,00 |
| 24.02.2025 | 26,39 | 26,39 | 26,20 | 26,37 | -0,06% | 4.760,00 |
| 21.02.2025 | 26,21 | 26,43 | 26,16 | 26,39 | 0,88% | 3.140,00 |
| 20.02.2025 | 26,16 | 26,16 | 26,16 | 26,16 | 0,23% | 904,00 |
| 19.02.2025 | 26,10 | 26,10 | 26,10 | 26,10 | -0,11% | 835,00 |
| 18.02.2025 | 26,16 | 26,50 | 26,04 | 26,13 | 0,24% | 6.964,00 |
| 14.02.2025 | 26,40 | 26,55 | 26,07 | 26,07 | 0,75% | 1.974,00 |
| 13.02.2025 | 26,57 | 26,57 | 25,87 | 25,87 | -1,43% | 1.016,00 |
| 12.02.2025 | 26,49 | 26,49 | 26,25 | 26,25 | 0,38% | 1.282,00 |
| 11.02.2025 | 26,22 | 26,22 | 26,15 | 26,15 | 0,01% | 367,00 |
| 10.02.2025 | 26,44 | 26,44 | 26,01 | 26,15 | -0,77% | 2.593,00 |
| 07.02.2025 | 26,15 | 26,35 | 26,15 | 26,35 | -0,57% | 1.014,00 |
| 06.02.2025 | 26,35 | 26,50 | 26,35 | 26,50 | 0,00% | 876,00 |
| 05.02.2025 | 26,33 | 26,50 | 26,26 | 26,50 | 0,19% | 671,00 |
| 04.02.2025 | 26,45 | 26,45 | 26,45 | 26,45 | 0,23% | 132,00 |
| 03.02.2025 | 26,06 | 26,39 | 26,06 | 26,39 | 0,95% | 2.335,00 |
| 31.01.2025 | 26,50 | 26,50 | 25,88 | 26,14 | -1,17% | 878,00 |
| 30.01.2025 | 26,50 | 26,50 | 26,25 | 26,45 | 1,73% | 2.186,00 |
| 29.01.2025 | 26,15 | 26,15 | 26,00 | 26,00 | -1,74% | 939,00 |
| 28.01.2025 | 26,54 | 26,54 | 26,32 | 26,46 | -0,26% | 22.979,00 |
| 27.01.2025 | 26,50 | 26,53 | 26,50 | 26,53 | -0,19% | 898,00 |
| 24.01.2025 | 26,52 | 26,58 | 26,45 | 26,58 | 0,53% | 1.665,00 |