24,380$
-2,87%
Echtzeit-Aktienkurs Dynagas LNG Partners LP
Bid:
Ask:
Aktienkurse zur Dynagas LNG Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 25,10 | 25,30 | 23,90 | 24,26 | -3,35% | 25.207,00 |
| 11.11.2026 | 25,15 | 25,25 | 25,10 | 25,10 | -0,04% | 1.595,00 |
| 10.11.2026 | 25,15 | 25,28 | 25,11 | 25,11 | 0,44% | 1.609,00 |
| 09.11.2026 | 25,15 | 25,15 | 25,00 | 25,00 | -0,52% | 5.402,00 |
| 06.11.2026 | 25,15 | 25,15 | 25,10 | 25,13 | 0,00% | 1.233,00 |
| 05.11.2026 | 25,10 | 25,15 | 25,05 | 25,13 | -0,12% | 3.801,00 |
| 04.11.2026 | 25,35 | 25,35 | 25,11 | 25,16 | -2,67% | 11.905,00 |
| 03.11.2026 | 25,69 | 25,96 | 25,65 | 25,85 | 1,06% | 12.467,00 |
| 02.11.2026 | 25,52 | 25,65 | 25,52 | 25,58 | 0,24% | 18.799,00 |
| 30.10.2026 | 25,56 | 25,56 | 25,52 | 25,52 | 0,02% | 6.213,00 |
| 29.10.2026 | 25,55 | 25,56 | 25,52 | 25,52 | 0,00% | 9.630,00 |
| 28.10.2026 | 25,50 | 25,53 | 25,50 | 25,52 | 0,06% | 4.092,00 |
| 27.10.2026 | 25,46 | 25,50 | 25,46 | 25,50 | -0,08% | 3.009,00 |
| 26.10.2026 | 25,55 | 25,56 | 25,49 | 25,52 | 0,08% | 5.078,00 |
| 23.10.2026 | 25,45 | 25,54 | 25,45 | 25,50 | 0,00% | 4.721,00 |
| 22.10.2026 | 25,50 | 25,54 | 25,50 | 25,50 | 0,00% | 4.315,00 |
| 21.10.2026 | 25,50 | 25,55 | 25,50 | 25,50 | -0,08% | 7.308,00 |
| 20.10.2026 | 25,41 | 25,53 | 25,41 | 25,52 | 0,26% | 14.548,00 |
| 16.10.2026 | 25,47 | 25,47 | 25,42 | 25,46 | 0,26% | 9.034,00 |
| 14.10.2026 | 25,42 | 25,42 | 25,39 | 25,39 | -0,47% | 19.235,00 |
| 13.10.2026 | 25,40 | 25,54 | 25,40 | 25,51 | -1,32% | 7.750,00 |
| 08.10.2026 | 25,85 | 25,85 | 25,85 | 25,85 | 1,17% | 6.052,00 |
| 02.10.2026 | 25,50 | 25,55 | 25,50 | 25,55 | -0,62% | 736,00 |
| 30.09.2026 | 25,71 | 25,71 | 25,71 | 25,71 | -1,12% | 500,00 |
| 28.09.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 1.600,00 |
| 21.09.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,38% | 500,00 |
| 17.09.2026 | 26,10 | 26,10 | 26,10 | 26,10 | -0,19% | 5,00 |
| 16.09.2026 | 26,15 | 26,15 | 26,15 | 26,15 | -0,38% | 2.167,00 |
| 15.09.2026 | 26,25 | 26,25 | 26,25 | 26,25 | -0,19% | 1.000,00 |
| 14.09.2026 | 26,30 | 26,30 | 26,30 | 26,30 | -1,42% | 1.200,00 |
| 09.09.2026 | 26,68 | 26,68 | 26,68 | 26,68 | -0,07% | 24,00 |
| 02.09.2026 | 26,69 | 26,70 | 26,69 | 26,70 | 0,95% | 1.882,00 |
| 28.08.2026 | 26,45 | 26,45 | 26,43 | 26,45 | 0,69% | 5.875,00 |
| 25.08.2026 | 26,27 | 26,27 | 26,27 | 26,27 | -0,08% | 2.476,00 |
| 11.08.2026 | 26,26 | 26,29 | 26,26 | 26,29 | 0,15% | 912,00 |
| 06.08.2026 | 26,38 | 26,38 | 26,25 | 26,25 | -1,54% | 19,00 |
| 04.08.2026 | 26,66 | 26,66 | 26,66 | 26,66 | 0,23% | 1.200,00 |
| 03.08.2026 | 26,56 | 26,60 | 26,48 | 26,60 | 1,29% | 25,00 |
| 29.07.2026 | 26,20 | 26,26 | 26,20 | 26,26 | -0,15% | 45,00 |
| 28.07.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 0,00% | 600,00 |
| 27.07.2026 | 26,45 | 26,45 | 26,30 | 26,30 | -0,87% | 1.251,00 |
| 20.07.2026 | 26,55 | 26,55 | 26,53 | 26,53 | 0,11% | 5.000,00 |
| 17.07.2026 | 26,50 | 26,50 | 26,50 | 26,50 | -0,38% | 2.500,00 |
| 15.07.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,23% | 1.581,00 |
| 10.07.2026 | 26,54 | 26,54 | 26,54 | 26,54 | -0,64% | 1.200,00 |
| 07.07.2026 | 26,71 | 26,71 | 26,71 | 26,71 | 0,23% | 600,00 |
| 02.07.2026 | 26,63 | 26,65 | 26,63 | 26,65 | 0,11% | 3.012,00 |
| 30.06.2026 | 26,62 | 26,62 | 26,62 | 26,62 | 0,45% | 1.000,00 |
| 24.06.2026 | 26,50 | 26,50 | 26,50 | 26,50 | 0,76% | 2.800,00 |
| 22.06.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 1,15% | 900,00 |
| 17.06.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -0,57% | 1.311,00 |
| 12.06.2026 | 26,15 | 26,15 | 26,15 | 26,15 | 0,15% | 1.600,00 |
| 11.06.2026 | 26,11 | 26,11 | 26,11 | 26,11 | -1,25% | 3.293,00 |
| 01.06.2026 | 26,44 | 26,44 | 26,44 | 26,44 | 0,72% | 1.200,00 |
| 22.05.2026 | 26,25 | 26,25 | 26,25 | 26,25 | 0,27% | 2.100,00 |
| 14.05.2026 | 26,18 | 26,18 | 26,18 | 26,18 | 0,11% | 1.000,00 |
| 12.05.2026 | 26,15 | 26,15 | 26,15 | 26,15 | 0,11% | 1.500,00 |
| 07.05.2026 | 26,12 | 26,12 | 26,12 | 26,12 | 0,08% | 36.636,00 |
| 06.05.2026 | 26,10 | 26,10 | 26,10 | 26,10 | -2,36% | 575,00 |
| 04.05.2026 | 26,73 | 26,73 | 26,73 | 26,73 | 1,06% | 448,00 |
| 30.04.2026 | 26,45 | 26,45 | 26,45 | 26,45 | 1,46% | 23.700,00 |
| 28.04.2026 | 26,08 | 26,08 | 26,07 | 26,07 | -1,44% | 7,00 |
| 09.04.2026 | 26,45 | 26,45 | 26,45 | 26,45 | 0,19% | 5.700,00 |
| 08.04.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 1,07% | 1.400,00 |
| 06.04.2026 | 26,26 | 26,30 | 26,12 | 26,12 | -0,31% | 11.696,00 |
| 31.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 1.650,00 |
| 30.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -1,13% | 1.738,00 |
| 24.03.2026 | 26,50 | 26,50 | 26,50 | 26,50 | -1,49% | 3.200,00 |
| 23.03.2026 | 26,90 | 26,90 | 26,90 | 26,90 | -0,19% | 3.700,00 |
| 20.03.2026 | 26,95 | 26,95 | 26,94 | 26,95 | 0,94% | 372,00 |
| 19.03.2026 | 26,90 | 26,90 | 26,70 | 26,70 | 0,00% | 16.800,00 |
| 11.03.2026 | 26,70 | 26,70 | 26,70 | 26,70 | 1,14% | 2.300,00 |
| 03.03.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 1,15% | 134,00 |
| 12.02.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 0,12% | 93,00 |
| 09.02.2026 | 26,07 | 26,07 | 26,07 | 26,07 | -2,72% | 104,00 |
| 04.02.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -0,37% | 320,00 |
| 03.02.2026 | 26,90 | 26,90 | 26,90 | 26,90 | 0,37% | 3.400,00 |
| 23.01.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | 1.100,00 |
| 22.01.2026 | 27,00 | 27,00 | 26,94 | 27,00 | 0,00% | 104,00 |
| 20.01.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 1,66% | 4.800,00 |
| 16.01.2026 | 26,80 | 26,80 | 26,56 | 26,56 | -0,34% | 4.500,00 |
| 15.01.2026 | 26,65 | 26,65 | 26,65 | 26,65 | 0,57% | 3.176,00 |
| 13.01.2026 | 26,50 | 26,50 | 26,50 | 26,50 | 0,45% | 300,00 |
| 08.01.2026 | 26,25 | 26,38 | 26,25 | 26,38 | 1,00% | 1.400,00 |
| 07.01.2026 | 26,12 | 26,12 | 26,12 | 26,12 | -0,50% | 2.000,00 |
| 05.01.2026 | 26,30 | 26,30 | 26,25 | 26,25 | -0,19% | 1.994,00 |
| 02.01.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 0,00% | 972,00 |
| 31.12.2025 | 26,30 | 26,30 | 26,30 | 26,30 | 0,19% | 1.800,00 |
| 30.12.2025 | 26,25 | 26,25 | 26,25 | 26,25 | 0,00% | 1.100,00 |
| 29.12.2025 | 26,19 | 26,25 | 26,19 | 26,25 | 0,31% | 2.670,00 |
| 22.12.2025 | 26,17 | 26,17 | 26,17 | 26,17 | -0,49% | 1.100,00 |
| 17.12.2025 | 26,30 | 26,30 | 26,29 | 26,30 | 0,00% | 600,00 |
| 16.12.2025 | 26,30 | 26,30 | 26,30 | 26,30 | 0,15% | 2.200,00 |
| 15.12.2025 | 26,28 | 26,28 | 26,26 | 26,26 | 0,00% | 3.831,00 |
| 26.11.2025 | 26,26 | 26,26 | 26,26 | 26,26 | 0,23% | 66,00 |
| 18.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,23% | 1.900,00 |
| 17.11.2025 | 26,26 | 26,26 | 26,26 | 26,26 | 0,42% | 1.900,00 |
| 11.11.2025 | 26,15 | 26,15 | 26,15 | 26,15 | 0,00% | 2.200,00 |
| 06.11.2025 | 26,15 | 26,15 | 26,15 | 26,15 | -2,06% | 1.100,00 |
| 03.11.2025 | 26,69 | 26,70 | 26,69 | 26,70 | 1,52% | 985,00 |