25,325$
0,58%
Echtzeit-Aktienkurs Dynagas LNG Partners LP
Bid:
Ask:
Aktienkurse zur Dynagas LNG Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 25,18 | 25,18 | 25,18 | 25,18 | 0,04% | 2.673,00 |
| 12.03.2025 | 25,18 | 25,18 | 25,17 | 25,17 | 1,29% | 2.588,00 |
| 28.02.2025 | 24,90 | 24,90 | 24,85 | 24,85 | 0,24% | 1.494,00 |
| 27.02.2025 | 24,85 | 24,85 | 24,79 | 24,79 | -0,40% | 532,00 |
| 26.02.2025 | 24,92 | 24,95 | 24,89 | 24,89 | 0,32% | 3.757,00 |
| 24.02.2025 | 25,06 | 25,06 | 24,81 | 24,81 | -0,68% | 6.500,00 |
| 21.02.2025 | 25,05 | 25,05 | 24,98 | 24,98 | 0,12% | 2.572,00 |
| 20.02.2025 | 25,07 | 25,07 | 24,95 | 24,95 | -0,40% | 6.129,00 |
| 19.02.2025 | 25,05 | 25,05 | 25,05 | 25,05 | 0,04% | 6.546,00 |
| 18.02.2025 | 25,12 | 25,12 | 25,04 | 25,04 | -0,87% | 1.760,00 |
| 14.02.2025 | 25,30 | 25,30 | 25,26 | 25,26 | 0,24% | 620,00 |
| 13.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,28% | 600,00 |
| 12.02.2025 | 25,20 | 25,27 | 25,20 | 25,27 | 0,68% | 3.700,00 |
| 11.02.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -0,28% | 6.922,00 |
| 10.02.2025 | 25,17 | 25,17 | 25,17 | 25,17 | 0,28% | 1.500,00 |
| 07.02.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -0,16% | 3.300,00 |
| 06.02.2025 | 25,14 | 25,14 | 25,14 | 25,14 | 0,00% | 700,00 |
| 05.02.2025 | 25,00 | 25,15 | 25,00 | 25,14 | -1,06% | 10.212,00 |
| 04.02.2025 | 25,66 | 25,66 | 25,41 | 25,41 | -0,90% | 1.540,00 |
| 31.01.2025 | 25,64 | 25,64 | 25,64 | 25,64 | 1,06% | 12,00 |
| 30.01.2025 | 25,37 | 25,37 | 25,37 | 25,37 | -0,31% | 10.600,00 |
| 29.01.2025 | 25,45 | 25,45 | 25,45 | 25,45 | 0,79% | 2.900,00 |
| 28.01.2025 | 25,25 | 25,25 | 25,25 | 25,25 | 0,20% | 102,00 |
| 27.01.2025 | 25,35 | 25,35 | 25,20 | 25,20 | -0,40% | 17.056,00 |
| 24.01.2025 | 25,61 | 25,61 | 25,30 | 25,30 | -1,09% | 12.913,00 |
| 23.01.2025 | 25,40 | 25,58 | 25,40 | 25,58 | 0,35% | 3.811,00 |
| 22.01.2025 | 25,47 | 25,51 | 25,47 | 25,49 | 0,16% | 13.594,00 |
| 21.01.2025 | 25,45 | 25,45 | 25,45 | 25,45 | 0,47% | 1.200,00 |
| 03.01.2025 | 25,34 | 25,34 | 25,33 | 25,33 | 0,12% | 2.990,00 |
| 02.01.2025 | 25,30 | 25,30 | 25,30 | 25,30 | -0,35% | 308,00 |
| 13.12.2024 | 25,39 | 25,39 | 25,39 | 25,39 | 0,51% | 4.264,00 |
| 10.12.2024 | 25,26 | 25,26 | 25,26 | 25,26 | -0,16% | 6.600,00 |
| 21.11.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 0,16% | 3.600,00 |
| 05.11.2024 | 25,26 | 25,26 | 25,26 | 25,26 | -1,90% | 3.120,00 |
| 16.10.2024 | 25,75 | 25,75 | 25,75 | 25,75 | 0,39% | 1.596,00 |
| 04.10.2024 | 25,65 | 25,65 | 25,65 | 25,65 | -0,66% | 160,00 |
| 20.09.2024 | 25,69 | 25,82 | 25,69 | 25,82 | 1,53% | 2.953,00 |
| 17.09.2024 | 25,43 | 25,43 | 25,43 | 25,43 | 0,32% | 123,00 |
| 09.09.2024 | 25,35 | 25,35 | 25,35 | 25,35 | 0,52% | 395,00 |
| 19.08.2024 | 25,22 | 25,22 | 25,22 | 25,22 | 0,44% | 1.918,00 |
| 15.08.2024 | 25,11 | 25,11 | 25,11 | 25,11 | -1,02% | 2.400,00 |
| 14.08.2024 | 25,37 | 25,37 | 25,37 | 25,37 | -0,51% | 24,00 |
| 29.07.2024 | 25,50 | 25,50 | 25,48 | 25,50 | -0,74% | 18.560,00 |
| 23.07.2024 | 25,69 | 25,69 | 25,69 | 25,69 | 0,16% | 3.600,00 |
| 17.07.2024 | 25,65 | 25,65 | 25,65 | 25,65 | 0,27% | 1.000,00 |
| 10.07.2024 | 25,58 | 25,58 | 25,58 | 25,58 | -0,23% | 7.304,00 |
| 02.07.2024 | 25,64 | 25,64 | 25,64 | 25,64 | -0,16% | 258,00 |
| 21.06.2024 | 25,68 | 25,68 | 25,68 | 25,68 | -1,50% | 360,00 |
| 18.06.2024 | 26,07 | 26,07 | 26,07 | 26,07 | 0,66% | 2.540,00 |
| 13.06.2024 | 25,90 | 25,90 | 25,90 | 25,90 | 0,19% | 700,00 |
| 12.06.2024 | 25,85 | 25,85 | 25,85 | 25,85 | -0,58% | 2.000,00 |
| 11.06.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,58% | 80,00 |
| 10.06.2024 | 25,85 | 25,85 | 25,85 | 25,85 | 0,43% | 1.100,00 |
| 06.06.2024 | 25,74 | 25,74 | 25,74 | 25,74 | -0,31% | 82,00 |
| 05.06.2024 | 25,82 | 25,82 | 25,82 | 25,82 | 1,25% | 748,00 |
| 28.05.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -0,39% | 870,00 |
| 22.05.2024 | 25,59 | 25,60 | 25,58 | 25,60 | 0,59% | 3.449,00 |
| 21.05.2024 | 25,38 | 25,45 | 25,38 | 25,45 | -0,59% | 1.000,00 |
| 13.05.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | 1.694,00 |
| 29.04.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 2,14% | 5.814,00 |
| 19.04.2024 | 25,65 | 25,65 | 25,65 | 25,65 | 0,27% | 1.600,00 |
| 18.04.2024 | 25,58 | 25,58 | 25,58 | 25,58 | 0,31% | 8.000,00 |
| 17.04.2024 | 25,50 | 25,50 | 25,50 | 25,50 | 0,59% | 500,00 |
| 11.04.2024 | 25,60 | 25,60 | 25,35 | 25,35 | 0,00% | 1.719,00 |
| 08.04.2024 | 25,35 | 25,35 | 25,35 | 25,35 | -0,98% | 7.965,00 |
| 04.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,15% | 3.000,00 |
| 22.03.2024 | 25,40 | 25,50 | 25,31 | 25,31 | -0,75% | 2.323,00 |
| 21.03.2024 | 25,33 | 25,50 | 25,30 | 25,50 | 0,69% | 960,00 |
| 20.03.2024 | 25,33 | 25,33 | 25,33 | 25,33 | 0,38% | 101,00 |
| 19.03.2024 | 25,25 | 25,28 | 25,23 | 25,23 | -0,08% | 1.144,00 |
| 18.03.2024 | 25,17 | 25,25 | 25,06 | 25,25 | 0,20% | 1.419,00 |
| 15.03.2024 | 25,35 | 25,35 | 25,20 | 25,20 | -0,43% | 52,00 |
| 14.03.2024 | 25,30 | 25,31 | 25,30 | 25,31 | -0,06% | 226,00 |
| 13.03.2024 | 25,21 | 25,34 | 25,21 | 25,33 | 0,06% | 1.400,00 |
| 12.03.2024 | 25,28 | 25,32 | 25,18 | 25,31 | 0,20% | 611,00 |
| 11.03.2024 | 25,19 | 25,26 | 25,19 | 25,26 | 0,43% | 805,00 |
| 08.03.2024 | 25,08 | 25,17 | 25,08 | 25,15 | 0,32% | 1.275,00 |
| 07.03.2024 | 25,24 | 25,24 | 25,06 | 25,07 | -0,12% | 3.781,00 |
| 06.03.2024 | 25,14 | 25,16 | 25,05 | 25,10 | 0,00% | 1.168,00 |
| 05.03.2024 | 25,08 | 25,16 | 25,05 | 25,10 | -0,24% | 974,00 |
| 04.03.2024 | 25,11 | 25,24 | 25,09 | 25,16 | 0,32% | 1.458,00 |
| 01.03.2024 | 25,14 | 25,14 | 25,05 | 25,08 | -0,67% | 2.522,00 |
| 29.02.2024 | 25,22 | 25,25 | 25,20 | 25,25 | 14,67% | 765,00 |
| 04.09.2020 | 21,99 | 22,43 | 21,73 | 22,02 | 0,46% | 3.117,00 |
| 03.09.2020 | 21,75 | 21,92 | 21,75 | 21,92 | 0,97% | 690,00 |
| 02.09.2020 | 21,65 | 21,79 | 21,54 | 21,71 | 0,00% | 2.902,00 |
| 01.09.2020 | 21,78 | 21,89 | 21,71 | 21,71 | -1,09% | 783,00 |
| 31.08.2020 | 22,01 | 22,01 | 21,72 | 21,95 | -0,53% | 1.270,00 |
| 28.08.2020 | 22,06 | 22,10 | 22,05 | 22,07 | -0,59% | 410,00 |
| 27.08.2020 | 22,28 | 22,28 | 22,10 | 22,20 | 0,68% | 900,00 |
| 26.08.2020 | 22,15 | 22,15 | 22,01 | 22,05 | -0,45% | 1.950,00 |
| 25.08.2020 | 22,15 | 22,15 | 22,15 | 22,15 | 0,00% | 547,00 |
| 24.08.2020 | 22,15 | 22,15 | 22,07 | 22,15 | -0,45% | 400,00 |
| 21.08.2020 | 22,30 | 22,30 | 22,05 | 22,25 | -0,04% | 4.731,00 |
| 20.08.2020 | 22,23 | 22,26 | 22,05 | 22,26 | 0,50% | 796,00 |
| 19.08.2020 | 22,21 | 22,24 | 22,15 | 22,15 | -0,18% | 1.093,00 |
| 18.08.2020 | 22,30 | 22,30 | 22,19 | 22,19 | 0,50% | 1.800,00 |
| 17.08.2020 | 22,47 | 22,47 | 22,03 | 22,08 | -0,50% | 1.989,00 |
| 14.08.2020 | 22,19 | 22,77 | 22,09 | 22,19 | -0,05% | 4.298,00 |
| 13.08.2020 | 22,77 | 22,77 | 22,02 | 22,20 | -1,17% | 494,00 |