25,870$
-1,26%
Echtzeit-Aktienkurs Diana Shipping
Bid:
Ask:
Aktienkurse zur Diana Shipping Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.01.2025 | 26,34 | 26,44 | 26,34 | 26,44 | -0,15% | 4.145,00 |
| 22.01.2025 | 26,32 | 26,48 | 26,32 | 26,48 | -0,34% | 2.158,00 |
| 21.01.2025 | 26,27 | 26,57 | 26,20 | 26,57 | 0,47% | 2.105,00 |
| 17.01.2025 | 26,49 | 26,58 | 26,43 | 26,45 | 0,44% | 1.270,00 |
| 16.01.2025 | 25,81 | 26,59 | 25,81 | 26,33 | 2,64% | 5.205,00 |
| 15.01.2025 | 25,77 | 26,59 | 25,10 | 25,65 | -1,03% | 1.001,00 |
| 14.01.2025 | 26,25 | 26,29 | 25,92 | 25,92 | -2,19% | 3.667,00 |
| 13.01.2025 | 26,16 | 26,50 | 26,16 | 26,50 | 0,95% | 1.167,00 |
| 10.01.2025 | 26,54 | 26,54 | 26,24 | 26,25 | 0,00% | 2.046,00 |
| 08.01.2025 | 26,21 | 26,25 | 26,21 | 26,25 | 0,54% | 1.162,00 |
| 07.01.2025 | 26,50 | 26,50 | 26,11 | 26,11 | 0,00% | 1.882,00 |
| 06.01.2025 | 26,33 | 26,33 | 26,11 | 26,11 | 0,00% | 608,00 |
| 03.01.2025 | 26,18 | 26,18 | 26,10 | 26,11 | -0,91% | 2.717,00 |
| 02.01.2025 | 26,15 | 26,35 | 26,10 | 26,35 | 0,96% | 1.385,00 |
| 31.12.2024 | 26,26 | 26,26 | 25,92 | 26,10 | -1,51% | 3.605,00 |
| 30.12.2024 | 26,30 | 26,50 | 26,26 | 26,50 | 0,95% | 796,00 |
| 27.12.2024 | 26,00 | 26,26 | 26,00 | 26,25 | 1,67% | 4.353,00 |
| 24.12.2024 | 25,82 | 25,82 | 25,82 | 25,82 | -1,11% | 322,00 |
| 20.12.2024 | 26,27 | 26,27 | 26,06 | 26,11 | 0,46% | 1.376,00 |
| 19.12.2024 | 25,60 | 26,30 | 25,60 | 25,99 | 0,10% | 1.245,00 |
| 18.12.2024 | 25,87 | 26,17 | 25,87 | 25,96 | -0,66% | 4.350,00 |
| 17.12.2024 | 25,90 | 26,51 | 25,90 | 26,14 | 2,10% | 1.278,00 |
| 13.12.2024 | 26,04 | 26,04 | 25,60 | 25,60 | -0,54% | 2.004,00 |
| 12.12.2024 | 26,33 | 26,33 | 25,74 | 25,74 | -2,20% | 1.280,00 |
| 11.12.2024 | 26,24 | 26,32 | 26,24 | 26,32 | 0,74% | 755,00 |
| 10.12.2024 | 26,30 | 26,56 | 25,50 | 26,13 | 0,00% | 3.807,00 |
| 09.12.2024 | 26,00 | 26,13 | 26,00 | 26,13 | 0,66% | 1.150,00 |
| 06.12.2024 | 25,71 | 25,96 | 25,70 | 25,96 | 0,33% | 1.954,00 |
| 05.12.2024 | 25,64 | 26,23 | 25,64 | 25,87 | 0,90% | 2.053,00 |
| 04.12.2024 | 25,72 | 26,50 | 25,64 | 25,64 | 0,35% | 7.507,00 |
| 03.12.2024 | 25,50 | 25,76 | 25,46 | 25,55 | -0,58% | 6.959,00 |
| 02.12.2024 | 25,56 | 25,76 | 25,51 | 25,70 | 0,31% | 3.201,00 |
| 29.11.2024 | 25,78 | 25,86 | 25,62 | 25,62 | 0,87% | 967,00 |
| 27.11.2024 | 25,15 | 25,40 | 25,15 | 25,40 | 0,16% | 2.414,00 |
| 26.11.2024 | 25,28 | 25,53 | 25,25 | 25,36 | 0,36% | 5.426,00 |
| 25.11.2024 | 26,00 | 26,00 | 24,75 | 25,27 | -4,28% | 31.657,00 |
| 22.11.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,11% | 417,00 |
| 21.11.2024 | 26,40 | 26,40 | 26,11 | 26,11 | -1,84% | 1.925,00 |
| 20.11.2024 | 26,02 | 26,60 | 26,02 | 26,60 | 1,14% | 1.029,00 |
| 18.11.2024 | 26,17 | 26,55 | 26,11 | 26,30 | -0,66% | 1.272,00 |
| 15.11.2024 | 25,92 | 26,55 | 25,90 | 26,48 | 0,49% | 1.436,00 |
| 14.11.2024 | 26,25 | 26,45 | 26,25 | 26,35 | -0,37% | 815,00 |