26,220$
-0,30%
Echtzeit-Aktienkurs Dynagas LNG Partners LP
Bid:
Ask:
Aktienkurse zur Dynagas LNG Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 26,22 | 26,23 | 26,22 | 26,22 | -0,30% | 1.410,00 |
| 14.10.2025 | 26,30 | 26,30 | 26,30 | 26,30 | -0,72% | 1.493,00 |
| 13.10.2025 | 26,60 | 26,65 | 26,49 | 26,49 | 0,15% | 966,00 |
| 10.10.2025 | 26,45 | 26,45 | 26,45 | 26,45 | -0,19% | 1.000,00 |
| 09.10.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 0,34% | 1.000,00 |
| 06.10.2025 | 26,40 | 26,41 | 26,40 | 26,41 | -1,34% | 807,00 |
| 24.09.2025 | 26,44 | 26,77 | 26,44 | 26,77 | 1,21% | 2.300,00 |
| 19.09.2025 | 26,45 | 26,45 | 26,45 | 26,45 | 0,57% | 2.200,00 |
| 17.09.2025 | 26,30 | 26,33 | 26,30 | 26,30 | 0,11% | 4.500,00 |
| 12.09.2025 | 26,27 | 26,27 | 26,27 | 26,27 | 0,08% | 44,00 |
| 11.09.2025 | 26,25 | 26,25 | 26,25 | 26,25 | -0,76% | 3.000,00 |
| 09.09.2025 | 26,45 | 26,45 | 26,45 | 26,45 | 0,95% | 3.200,00 |
| 05.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,57% | 2.240,00 |
| 02.09.2025 | 26,35 | 26,35 | 26,35 | 26,35 | -0,23% | 1.900,00 |
| 29.08.2025 | 26,41 | 26,41 | 26,41 | 26,41 | 0,19% | 2.700,00 |
| 28.08.2025 | 26,36 | 26,36 | 26,36 | 26,36 | 1,38% | 1.100,00 |
| 26.08.2025 | 26,15 | 26,15 | 26,00 | 26,00 | -0,76% | 3.384,00 |
| 25.08.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | 1.148,00 |
| 19.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,19% | 1.500,00 |
| 18.08.2025 | 26,15 | 26,15 | 25,95 | 25,95 | -0,95% | 1.415,00 |
| 15.08.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,96% | 600,00 |
| 06.08.2025 | 26,00 | 26,00 | 25,95 | 25,95 | -3,24% | 8.628,00 |
| 04.08.2025 | 26,82 | 26,82 | 26,82 | 26,82 | -0,07% | 232,00 |
| 01.08.2025 | 26,72 | 26,84 | 26,66 | 26,84 | 2,25% | 6.905,00 |
| 31.07.2025 | 26,25 | 26,25 | 26,25 | 26,25 | 0,46% | 3.900,00 |
| 30.07.2025 | 26,50 | 26,50 | 25,99 | 26,13 | -1,40% | 7.900,00 |
| 29.07.2025 | 26,60 | 26,60 | 26,50 | 26,50 | -0,08% | 3.300,00 |
| 28.07.2025 | 26,50 | 26,52 | 26,50 | 26,52 | 0,08% | 8.507,00 |
| 25.07.2025 | 26,56 | 26,60 | 26,50 | 26,50 | 0,72% | 8.984,00 |
| 23.07.2025 | 26,31 | 26,31 | 26,31 | 26,31 | 1,00% | 1.032,00 |
| 21.07.2025 | 26,05 | 26,05 | 26,05 | 26,05 | 1,17% | 560,00 |
| 16.07.2025 | 25,70 | 25,75 | 25,70 | 25,75 | 0,98% | 5.970,00 |
| 15.07.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 0,00% | 8.600,00 |
| 14.07.2025 | 25,50 | 25,50 | 25,50 | 25,50 | -0,20% | 700,00 |
| 10.07.2025 | 25,55 | 25,55 | 25,55 | 25,55 | 0,35% | 1.100,00 |
| 01.07.2025 | 25,45 | 25,46 | 25,45 | 25,46 | 0,43% | 870,00 |
| 18.06.2025 | 25,35 | 25,35 | 25,35 | 25,35 | 0,08% | 2.000,00 |
| 17.06.2025 | 25,33 | 25,33 | 25,33 | 25,33 | 0,20% | 1.400,00 |
| 04.06.2025 | 25,35 | 25,35 | 25,28 | 25,28 | -0,28% | 2.865,00 |
| 28.05.2025 | 25,35 | 25,35 | 25,35 | 25,35 | 0,08% | 6.600,00 |
| 27.05.2025 | 25,33 | 25,33 | 25,33 | 25,33 | -0,67% | 1.600,00 |
| 15.05.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 0,95% | 1.400,00 |
| 12.05.2025 | 25,26 | 25,26 | 25,26 | 25,26 | -0,82% | 1.617,00 |
| 08.05.2025 | 25,48 | 25,48 | 25,47 | 25,47 | -1,47% | 943,00 |
| 29.04.2025 | 25,85 | 25,85 | 25,85 | 25,85 | -0,42% | 1.600,00 |
| 24.04.2025 | 25,80 | 25,96 | 25,80 | 25,96 | 1,41% | 1.083,00 |
| 21.04.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,87% | 2.868,00 |
| 15.04.2025 | 25,38 | 25,38 | 25,38 | 25,38 | 2,38% | 21,00 |
| 10.04.2025 | 24,79 | 24,79 | 24,79 | 24,79 | 0,98% | 2.740,00 |
| 08.04.2025 | 24,55 | 24,55 | 24,55 | 24,55 | 0,20% | 4.200,00 |
| 07.04.2025 | 24,50 | 24,50 | 24,50 | 24,50 | -3,24% | 1.683,00 |
| 19.03.2025 | 25,32 | 25,32 | 25,32 | 25,32 | 0,56% | 5.300,00 |
| 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 |