25,260$
-1,90%
Echtzeit-Aktienkurs Dynagas LNG Partners LP
Bid:
Ask:
Aktienkurse zur Dynagas LNG Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 25,26 | 25,26 | 25,26 | 25,26 | -1,90% | 1.170,00 |
| 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 |
| 12.08.2020 | 22,67 | 22,67 | 22,21 | 22,46 | 0,78% | 505,00 |
| 11.08.2020 | 22,10 | 22,46 | 22,10 | 22,29 | 0,86% | 1.454,00 |
| 10.08.2020 | 22,05 | 22,10 | 22,05 | 22,10 | 0,20% | 684,00 |
| 07.08.2020 | 22,10 | 22,10 | 22,06 | 22,06 | -0,88% | 450,00 |
| 06.08.2020 | 22,21 | 22,25 | 22,17 | 22,25 | -0,31% | 1.772,00 |
| 05.08.2020 | 22,31 | 22,53 | 22,31 | 22,32 | 0,04% | 512,00 |
| 04.08.2020 | 22,58 | 22,58 | 22,27 | 22,31 | -2,36% | 477,00 |
| 03.08.2020 | 22,57 | 22,85 | 22,57 | 22,85 | 1,24% | 3.300,00 |
| 31.07.2020 | 22,30 | 22,57 | 22,25 | 22,57 | 2,59% | 1.132,00 |
| 30.07.2020 | 21,30 | 22,30 | 21,30 | 22,00 | 1,38% | 4.746,00 |
| 29.07.2020 | 21,89 | 21,90 | 21,70 | 21,70 | -0,69% | 1.625,00 |
| 28.07.2020 | 21,80 | 21,97 | 21,77 | 21,85 | 0,23% | 2.304,00 |
| 27.07.2020 | 21,32 | 21,80 | 21,32 | 21,80 | 2,56% | 2.938,00 |
| 24.07.2020 | 21,20 | 21,45 | 21,20 | 21,26 | 0,26% | 763,00 |
| 23.07.2020 | 20,77 | 21,20 | 20,77 | 21,20 | 1,02% | 1.084,00 |
| 22.07.2020 | 20,98 | 20,98 | 20,98 | 20,98 | -0,55% | 205,00 |
| 21.07.2020 | 21,01 | 21,10 | 20,75 | 21,10 | 0,09% | 3.509,00 |
| 20.07.2020 | 21,09 | 21,09 | 21,08 | 21,08 | 0,05% | 400,00 |
| 17.07.2020 | 21,07 | 21,07 | 20,57 | 21,07 | 0,96% | 618,00 |
| 16.07.2020 | 20,95 | 20,95 | 20,87 | 20,87 | -0,73% | 856,00 |
| 15.07.2020 | 20,90 | 21,02 | 20,90 | 21,02 | 1,50% | 1.182,00 |
| 14.07.2020 | 20,51 | 20,71 | 20,51 | 20,71 | 0,99% | 279,00 |
| 13.07.2020 | 21,20 | 21,20 | 20,51 | 20,51 | -4,60% | 3.933,00 |
| 10.07.2020 | 21,55 | 21,55 | 21,15 | 21,50 | -0,23% | 382,00 |
| 09.07.2020 | 20,85 | 21,55 | 20,85 | 21,55 | 3,36% | 2.017,00 |
| 08.07.2020 | 20,95 | 20,95 | 20,85 | 20,85 | -0,02% | 300,00 |
| 07.07.2020 | 21,00 | 21,00 | 20,84 | 20,86 | -1,02% | 1.810,00 |
| 06.07.2020 | 19,18 | 21,07 | 19,18 | 21,07 | 0,57% | 406,00 |
| 02.07.2020 | 20,65 | 21,05 | 20,65 | 20,95 | 0,46% | 996,00 |
| 01.07.2020 | 20,50 | 20,86 | 20,50 | 20,86 | 1,28% | 776,00 |
| 30.06.2020 | 21,01 | 21,40 | 20,59 | 20,59 | -1,95% | 1.244,00 |
| 29.06.2020 | 21,14 | 21,35 | 21,00 | 21,00 | -1,39% | 1.892,00 |
| 26.06.2020 | 21,42 | 21,42 | 21,25 | 21,30 | -0,56% | 502,00 |