26,700$
-0,19%
Echtzeit-Aktienkurs Diana Shipping
Bid:
Ask:
Aktienkurse zur Diana Shipping Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 26,75 | 26,75 | 26,69 | 26,70 | -0,19% | 1.017,00 |
| 05.09.2024 | 26,73 | 26,75 | 26,72 | 26,75 | 0,04% | 910,00 |
| 04.09.2024 | 26,49 | 26,74 | 26,49 | 26,74 | 0,56% | 3.793,00 |
| 03.09.2024 | 26,59 | 26,59 | 26,59 | 26,59 | 0,00% | 404,00 |
| 30.08.2024 | 26,59 | 26,59 | 26,59 | 26,59 | 0,34% | 170,00 |
| 28.08.2024 | 26,58 | 26,59 | 26,50 | 26,50 | 0,00% | 1.077,00 |
| 27.08.2024 | 26,51 | 26,59 | 26,50 | 26,50 | 0,04% | 1.789,00 |
| 26.08.2024 | 26,49 | 26,60 | 26,49 | 26,49 | 0,00% | 1.840,00 |
| 23.08.2024 | 26,49 | 26,49 | 26,49 | 26,49 | -0,07% | 178,00 |
| 22.08.2024 | 26,51 | 26,51 | 26,49 | 26,51 | 0,03% | 2.116,00 |
| 21.08.2024 | 26,50 | 26,70 | 26,50 | 26,50 | 0,00% | 2.969,00 |
| 20.08.2024 | 26,49 | 26,53 | 26,49 | 26,50 | -0,67% | 1.592,00 |
| 19.08.2024 | 26,39 | 26,68 | 26,39 | 26,68 | 2,54% | 288,00 |
| 16.08.2024 | 26,02 | 26,02 | 26,02 | 26,02 | 0,00% | 118,00 |
| 15.08.2024 | 26,41 | 26,41 | 26,02 | 26,02 | -0,42% | 329,00 |
| 14.08.2024 | 26,47 | 26,47 | 25,97 | 26,13 | -1,32% | 3.886,00 |
| 13.08.2024 | 25,97 | 26,48 | 25,97 | 26,48 | 1,03% | 364,00 |
| 12.08.2024 | 26,32 | 26,32 | 26,21 | 26,21 | 0,92% | 1.135,00 |
| 09.08.2024 | 25,97 | 25,97 | 25,97 | 25,97 | -0,04% | 214,00 |
| 08.08.2024 | 25,79 | 26,19 | 25,79 | 25,98 | 0,70% | 1.170,00 |
| 07.08.2024 | 26,00 | 26,00 | 25,80 | 25,80 | -0,19% | 2.712,00 |
| 06.08.2024 | 25,72 | 25,94 | 25,72 | 25,85 | 0,31% | 1.506,00 |
| 05.08.2024 | 25,75 | 25,96 | 25,60 | 25,77 | -0,27% | 6.703,00 |
| 02.08.2024 | 25,86 | 25,86 | 25,84 | 25,84 | -0,57% | 605,00 |
| 01.08.2024 | 25,80 | 25,99 | 25,80 | 25,99 | 0,15% | 1.633,00 |
| 31.07.2024 | 26,00 | 26,00 | 25,95 | 25,95 | -0,92% | 954,00 |
| 29.07.2024 | 26,20 | 26,51 | 26,15 | 26,19 | 0,34% | 7.146,00 |
| 26.07.2024 | 26,32 | 26,50 | 25,97 | 26,10 | -0,82% | 11.783,00 |
| 25.07.2024 | 26,46 | 26,51 | 26,30 | 26,32 | -0,66% | 2.601,00 |
| 24.07.2024 | 26,36 | 26,51 | 26,36 | 26,49 | -0,79% | 3.198,00 |
| 23.07.2024 | 26,60 | 26,75 | 26,00 | 26,70 | -0,04% | 811,00 |
| 22.07.2024 | 26,50 | 26,75 | 26,09 | 26,71 | 1,56% | 5.748,00 |
| 19.07.2024 | 26,00 | 26,33 | 25,99 | 26,30 | 1,84% | 5.517,00 |
| 18.07.2024 | 25,90 | 25,92 | 25,78 | 25,83 | -0,33% | 2.860,00 |
| 17.07.2024 | 25,99 | 26,00 | 25,90 | 25,91 | -0,35% | 1.554,00 |
| 16.07.2024 | 25,92 | 26,00 | 25,90 | 26,00 | -0,04% | 5.347,00 |
| 15.07.2024 | 25,90 | 26,01 | 25,90 | 26,01 | 0,50% | 1.954,00 |
| 12.07.2024 | 26,00 | 26,00 | 25,81 | 25,88 | -1,26% | 716,00 |
| 11.07.2024 | 26,24 | 26,24 | 26,21 | 26,21 | 0,23% | 845,00 |
| 10.07.2024 | 26,32 | 26,32 | 26,15 | 26,15 | -0,48% | 1.748,00 |
| 09.07.2024 | 26,31 | 26,35 | 26,28 | 26,28 | -0,05% | 909,00 |
| 08.07.2024 | 26,26 | 26,29 | 26,17 | 26,29 | 0,54% | 4.077,00 |
| 05.07.2024 | 26,19 | 26,30 | 26,15 | 26,15 | -0,11% | 3.679,00 |
| 03.07.2024 | 26,19 | 26,19 | 26,05 | 26,18 | 0,27% | 657,00 |
| 02.07.2024 | 26,11 | 26,11 | 26,10 | 26,11 | 0,12% | 1.762,00 |
| 01.07.2024 | 26,08 | 26,08 | 26,08 | 26,08 | -0,04% | 354,00 |
| 28.06.2024 | 26,09 | 26,09 | 26,09 | 26,09 | -0,08% | 212,00 |
| 27.06.2024 | 25,98 | 26,11 | 25,98 | 26,11 | 0,38% | 3.022,00 |
| 26.06.2024 | 26,07 | 26,07 | 26,00 | 26,01 | 0,23% | 1.217,00 |
| 25.06.2024 | 25,83 | 25,95 | 25,83 | 25,95 | 0,58% | 1.457,00 |
| 24.06.2024 | 25,78 | 26,11 | 25,78 | 25,80 | 0,19% | 3.047,00 |
| 21.06.2024 | 25,82 | 25,96 | 25,75 | 25,75 | -0,67% | 3.036,00 |
| 20.06.2024 | 25,92 | 26,10 | 25,85 | 25,92 | -0,33% | 3.449,00 |
| 18.06.2024 | 26,15 | 26,15 | 25,91 | 26,01 | 0,08% | 2.494,00 |
| 17.06.2024 | 26,00 | 26,00 | 25,83 | 25,99 | 0,04% | 3.056,00 |
| 14.06.2024 | 25,98 | 26,00 | 25,97 | 25,98 | -0,23% | 4.525,00 |
| 13.06.2024 | 26,04 | 26,04 | 25,90 | 26,04 | -0,19% | 6.907,00 |
| 12.06.2024 | 26,10 | 26,18 | 25,68 | 26,09 | -0,03% | 4.741,00 |
| 11.06.2024 | 25,94 | 26,10 | 25,94 | 26,10 | 0,61% | 955,00 |
| 10.06.2024 | 25,81 | 25,94 | 25,30 | 25,94 | -0,05% | 1.074,00 |
| 07.06.2024 | 26,15 | 26,15 | 25,95 | 25,95 | -1,09% | 872,00 |
| 06.06.2024 | 26,41 | 26,49 | 26,10 | 26,24 | -0,38% | 1.629,00 |
| 05.06.2024 | 26,36 | 26,45 | 26,15 | 26,34 | 0,02% | 3.231,00 |
| 04.06.2024 | 26,49 | 26,49 | 26,26 | 26,33 | -0,06% | 2.533,00 |
| 03.06.2024 | 26,46 | 26,53 | 26,30 | 26,35 | -0,68% | 4.687,00 |
| 31.05.2024 | 26,53 | 26,53 | 26,53 | 26,53 | 0,19% | 333,00 |
| 30.05.2024 | 26,46 | 26,48 | 26,46 | 26,48 | -0,11% | 841,00 |
| 29.05.2024 | 26,51 | 26,51 | 26,51 | 26,51 | 0,08% | 445,00 |
| 28.05.2024 | 26,34 | 26,49 | 26,34 | 26,49 | 0,14% | 1.193,00 |
| 24.05.2024 | 26,45 | 26,45 | 26,45 | 26,45 | -0,03% | 130,00 |
| 23.05.2024 | 26,46 | 26,46 | 26,46 | 26,46 | 0,36% | 543,00 |
| 22.05.2024 | 26,38 | 26,38 | 26,36 | 26,36 | -0,48% | 503,00 |
| 21.05.2024 | 26,49 | 26,49 | 26,36 | 26,49 | 0,14% | 1.641,00 |
| 20.05.2024 | 26,35 | 26,52 | 26,10 | 26,45 | -0,18% | 5.108,00 |
| 16.05.2024 | 26,55 | 26,55 | 26,20 | 26,50 | 0,00% | 948,00 |
| 15.05.2024 | 26,46 | 26,50 | 26,46 | 26,50 | 0,04% | 1.062,00 |
| 14.05.2024 | 26,40 | 26,50 | 26,40 | 26,49 | 0,38% | 480,00 |
| 13.05.2024 | 26,24 | 26,60 | 24,71 | 26,39 | 0,23% | 18.370,00 |
| 10.05.2024 | 26,40 | 26,60 | 26,20 | 26,33 | -0,54% | 1.323,00 |
| 08.05.2024 | 26,49 | 26,50 | 26,30 | 26,47 | -0,48% | 7.832,00 |
| 07.05.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,57% | 1.902,00 |
| 06.05.2024 | 26,50 | 26,50 | 26,45 | 26,45 | -0,56% | 1.101,00 |
| 03.05.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,21% | 219,00 |
| 02.05.2024 | 26,60 | 26,60 | 26,45 | 26,55 | -0,32% | 1.577,00 |
| 01.05.2024 | 26,49 | 26,63 | 26,30 | 26,63 | 0,68% | 2.416,00 |
| 30.04.2024 | 26,41 | 26,57 | 26,41 | 26,45 | -0,71% | 927,00 |
| 29.04.2024 | 26,36 | 26,64 | 26,25 | 26,64 | 1,16% | 3.866,00 |
| 26.04.2024 | 26,68 | 26,68 | 26,34 | 26,34 | -0,43% | 754,00 |
| 25.04.2024 | 26,45 | 26,45 | 26,45 | 26,45 | -0,15% | 114,00 |
| 24.04.2024 | 26,40 | 26,49 | 26,06 | 26,49 | 0,70% | 2.574,00 |
| 23.04.2024 | 26,31 | 26,31 | 26,31 | 26,31 | -1,36% | 673,00 |
| 22.04.2024 | 26,48 | 26,67 | 26,05 | 26,67 | 0,86% | 4.069,00 |
| 19.04.2024 | 26,32 | 26,44 | 26,32 | 26,44 | 0,53% | 1.782,00 |
| 18.04.2024 | 26,58 | 26,58 | 26,30 | 26,30 | -1,02% | 540,00 |
| 17.04.2024 | 26,37 | 26,57 | 26,32 | 26,57 | 0,57% | 1.665,00 |
| 16.04.2024 | 26,55 | 26,70 | 26,05 | 26,42 | 0,09% | 4.475,00 |
| 15.04.2024 | 26,50 | 26,50 | 26,40 | 26,40 | -0,17% | 945,00 |
| 12.04.2024 | 26,36 | 26,45 | 26,35 | 26,44 | -0,08% | 3.722,00 |
| 11.04.2024 | 26,65 | 26,76 | 26,45 | 26,46 | -1,95% | 10.864,00 |
| 10.04.2024 | 26,99 | 26,99 | 26,99 | 26,99 | 1,42% | 688,00 |