105,060$
-1,15%
Echtzeit-Aktienkurs Danaos Corp
Bid:
Ask:
Aktienkurse zur Danaos Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 106,60 | 107,00 | 103,70 | 105,12 | -1,09% | 59.127,00 |
| 11.02.2026 | 106,69 | 106,69 | 104,72 | 106,28 | 1,26% | 96.676,00 |
| 10.02.2026 | 105,00 | 107,60 | 103,58 | 104,96 | 1,90% | 111.792,00 |
| 09.02.2026 | 101,24 | 104,03 | 101,00 | 103,00 | 0,90% | 113.928,00 |
| 06.02.2026 | 100,37 | 102,37 | 100,37 | 102,08 | 1,61% | 84.389,00 |
| 05.02.2026 | 100,50 | 101,97 | 100,00 | 100,46 | -0,51% | 62.811,00 |
| 04.02.2026 | 102,36 | 103,25 | 99,99 | 100,98 | -1,47% | 87.950,00 |
| 03.02.2026 | 103,91 | 104,32 | 101,10 | 102,49 | -1,27% | 91.175,00 |
| 02.02.2026 | 102,88 | 104,36 | 101,72 | 103,81 | 0,35% | 68.247,00 |
| 30.01.2026 | 103,91 | 104,06 | 102,59 | 103,45 | -1,23% | 53.368,00 |
| 29.01.2026 | 103,00 | 104,83 | 102,33 | 104,74 | 1,69% | 65.651,00 |
| 28.01.2026 | 103,20 | 103,87 | 102,42 | 103,00 | 0,59% | 80.665,00 |
| 27.01.2026 | 101,57 | 103,00 | 101,57 | 102,40 | 1,04% | 67.092,00 |
| 26.01.2026 | 100,53 | 102,44 | 100,14 | 101,35 | 0,64% | 75.399,00 |
| 23.01.2026 | 101,45 | 102,23 | 100,46 | 100,71 | -0,11% | 108.209,00 |
| 22.01.2026 | 101,00 | 101,60 | 100,00 | 100,82 | 0,21% | 74.250,00 |
| 21.01.2026 | 100,06 | 101,20 | 99,70 | 100,61 | 1,30% | 93.000,00 |
| 20.01.2026 | 99,00 | 100,35 | 98,41 | 99,32 | -0,04% | 56.161,00 |
| 16.01.2026 | 101,00 | 101,31 | 99,22 | 99,36 | -2,03% | 57.182,00 |
| 15.01.2026 | 100,49 | 101,72 | 99,25 | 101,42 | 0,86% | 57.459,00 |
| 14.01.2026 | 101,25 | 101,62 | 100,32 | 100,56 | 0,39% | 67.653,00 |
| 13.01.2026 | 100,98 | 101,98 | 99,76 | 100,17 | -0,39% | 80.978,00 |
| 12.01.2026 | 98,73 | 102,20 | 98,44 | 100,56 | 1,85% | 117.291,00 |
| 09.01.2026 | 98,46 | 98,73 | 97,82 | 98,73 | -0,10% | 70.017,00 |
| 08.01.2026 | 99,21 | 99,25 | 98,08 | 98,83 | 0,61% | 69.187,00 |
| 07.01.2026 | 96,50 | 98,64 | 96,00 | 98,23 | 2,44% | 99.038,00 |
| 06.01.2026 | 94,27 | 96,90 | 94,27 | 95,89 | 1,66% | 58.147,00 |
| 05.01.2026 | 95,00 | 96,00 | 94,00 | 94,32 | -0,98% | 62.789,00 |
| 02.01.2026 | 94,37 | 95,75 | 93,34 | 95,25 | 1,14% | 98.748,00 |
| 31.12.2025 | 93,66 | 94,54 | 93,66 | 94,18 | 0,22% | 66.930,00 |
| 30.12.2025 | 95,05 | 95,17 | 93,78 | 93,97 | -1,16% | 56.691,00 |
| 29.12.2025 | 93,98 | 95,47 | 93,98 | 95,07 | 0,38% | 26.271,00 |
| 26.12.2025 | 94,19 | 94,77 | 93,65 | 94,71 | 0,04% | 67.671,00 |
| 24.12.2025 | 95,00 | 95,14 | 94,12 | 94,67 | -0,19% | 24.228,00 |
| 23.12.2025 | 94,25 | 95,40 | 94,25 | 94,85 | 0,40% | 54.691,00 |
| 22.12.2025 | 92,44 | 95,27 | 92,12 | 94,47 | 2,47% | 121.149,00 |
| 19.12.2025 | 93,50 | 94,63 | 92,02 | 92,19 | -1,64% | 113.529,00 |
| 18.12.2025 | 93,80 | 95,13 | 93,58 | 93,73 | -0,12% | 52.411,00 |
| 17.12.2025 | 95,50 | 95,50 | 93,45 | 93,84 | -0,76% | 35.436,00 |
| 16.12.2025 | 94,19 | 95,14 | 94,02 | 94,56 | -0,17% | 49.459,00 |
| 15.12.2025 | 93,75 | 95,00 | 93,50 | 94,72 | 0,86% | 58.763,00 |
| 12.12.2025 | 94,42 | 95,05 | 92,78 | 93,91 | -0,12% | 120.393,00 |
| 11.12.2025 | 95,09 | 95,10 | 93,69 | 94,02 | -1,14% | 103.725,00 |
| 10.12.2025 | 96,19 | 96,20 | 94,51 | 95,10 | -0,87% | 49.801,00 |
| 09.12.2025 | 97,20 | 97,72 | 95,50 | 95,93 | -1,56% | 63.032,00 |
| 08.12.2025 | 99,29 | 100,00 | 97,20 | 97,45 | -0,63% | 65.147,00 |
| 05.12.2025 | 97,66 | 98,71 | 97,19 | 98,07 | 0,34% | 51.362,00 |
| 04.12.2025 | 98,73 | 99,42 | 96,64 | 97,74 | -0,79% | 68.237,00 |
| 03.12.2025 | 96,58 | 99,56 | 96,58 | 98,52 | 2,01% | 111.277,00 |
| 02.12.2025 | 96,46 | 96,77 | 95,05 | 96,58 | -0,74% | 44.648,00 |
| 01.12.2025 | 97,51 | 98,49 | 96,76 | 97,30 | -0,51% | 94.315,00 |
| 28.11.2025 | 97,24 | 98,08 | 97,00 | 97,80 | 0,47% | 38.777,00 |
| 26.11.2025 | 97,50 | 98,42 | 97,12 | 97,34 | 0,32% | 129.097,00 |
| 25.11.2025 | 97,00 | 97,65 | 96,22 | 97,03 | 0,27% | 86.183,00 |
| 24.11.2025 | 93,88 | 96,89 | 93,70 | 96,77 | 3,57% | 85.735,00 |
| 21.11.2025 | 93,30 | 94,86 | 92,50 | 93,43 | 0,46% | 167.549,00 |
| 20.11.2025 | 94,88 | 96,39 | 92,83 | 93,00 | -1,62% | 134.369,00 |
| 19.11.2025 | 95,47 | 96,58 | 94,44 | 94,53 | -1,93% | 78.383,00 |
| 18.11.2025 | 94,38 | 97,26 | 94,09 | 96,39 | 1,20% | 153.020,00 |
| 17.11.2025 | 94,58 | 95,99 | 94,41 | 95,25 | 0,68% | 71.513,00 |
| 14.11.2025 | 94,22 | 95,00 | 93,24 | 94,61 | -0,42% | 49.333,00 |
| 13.11.2025 | 95,12 | 96,16 | 94,67 | 95,01 | -0,25% | 70.916,00 |
| 12.11.2025 | 94,10 | 95,35 | 93,87 | 95,25 | 0,89% | 71.115,00 |
| 11.11.2025 | 94,65 | 95,01 | 93,69 | 94,41 | -0,25% | 53.700,00 |
| 10.11.2025 | 92,96 | 95,00 | 92,36 | 94,65 | 2,91% | 86.673,00 |
| 07.11.2025 | 92,50 | 93,02 | 91,48 | 91,97 | -0,51% | 41.458,00 |
| 06.11.2025 | 92,45 | 93,20 | 91,34 | 92,44 | 0,63% | 58.733,00 |
| 05.11.2025 | 89,07 | 92,40 | 89,07 | 91,86 | 2,52% | 73.623,00 |
| 04.11.2025 | 90,15 | 90,85 | 89,32 | 89,60 | -1,50% | 83.623,00 |
| 03.11.2025 | 91,15 | 92,20 | 90,69 | 90,96 | -0,05% | 86.118,00 |
| 31.10.2025 | 90,25 | 91,43 | 89,50 | 91,01 | 1,17% | 69.240,00 |
| 30.10.2025 | 89,70 | 90,11 | 88,81 | 89,96 | -0,10% | 35.221,00 |
| 29.10.2025 | 89,25 | 90,39 | 89,25 | 90,05 | 1,05% | 63.168,00 |
| 28.10.2025 | 88,65 | 89,94 | 88,36 | 89,11 | 1,18% | 58.538,00 |
| 27.10.2025 | 88,05 | 88,81 | 87,62 | 88,07 | 0,57% | 58.275,00 |
| 24.10.2025 | 87,83 | 88,00 | 86,82 | 87,57 | 0,36% | 41.213,00 |
| 23.10.2025 | 86,94 | 88,00 | 86,75 | 87,26 | 0,77% | 61.199,00 |
| 22.10.2025 | 86,00 | 86,85 | 85,60 | 86,59 | 0,76% | 44.605,00 |
| 21.10.2025 | 85,95 | 86,82 | 85,31 | 85,94 | -0,26% | 44.532,00 |
| 20.10.2025 | 86,84 | 87,77 | 85,97 | 86,16 | -0,74% | 54.319,00 |
| 17.10.2025 | 86,43 | 87,27 | 85,87 | 86,80 | 0,86% | 35.584,00 |
| 16.10.2025 | 85,69 | 87,36 | 85,60 | 86,06 | 0,23% | 59.075,00 |
| 15.10.2025 | 84,20 | 86,47 | 84,05 | 85,86 | 2,15% | 110.345,00 |
| 14.10.2025 | 83,82 | 84,78 | 83,67 | 84,05 | -0,66% | 69.383,00 |
| 13.10.2025 | 84,57 | 86,12 | 84,04 | 84,61 | 0,50% | 80.972,00 |
| 10.10.2025 | 85,00 | 85,94 | 83,56 | 84,19 | -1,31% | 101.695,00 |
| 09.10.2025 | 87,19 | 87,20 | 85,22 | 85,31 | -1,87% | 71.968,00 |
| 08.10.2025 | 87,80 | 88,44 | 86,43 | 86,94 | -0,47% | 88.918,00 |
| 07.10.2025 | 88,50 | 88,83 | 85,14 | 87,35 | -1,33% | 105.271,00 |
| 06.10.2025 | 88,72 | 89,10 | 87,94 | 88,53 | -0,52% | 68.948,00 |
| 03.10.2025 | 89,00 | 89,10 | 88,35 | 88,99 | 0,60% | 4.401,00 |
| 02.10.2025 | 89,38 | 90,20 | 88,46 | 88,46 | -1,01% | 61.201,00 |
| 01.10.2025 | 89,85 | 90,18 | 89,15 | 89,36 | -0,50% | 76.147,00 |
| 30.09.2025 | 89,99 | 90,54 | 89,23 | 89,81 | -0,27% | 69.728,00 |
| 29.09.2025 | 91,90 | 92,11 | 89,74 | 90,05 | -2,07% | 89.063,00 |
| 26.09.2025 | 93,09 | 93,29 | 91,62 | 91,95 | -1,08% | 57.741,00 |
| 25.09.2025 | 92,43 | 93,59 | 92,04 | 92,95 | -0,08% | 57.348,00 |
| 24.09.2025 | 92,35 | 93,90 | 92,35 | 93,02 | 0,39% | 65.982,00 |
| 23.09.2025 | 93,49 | 93,95 | 92,41 | 92,66 | -0,06% | 49.746,00 |
| 22.09.2025 | 92,95 | 93,26 | 92,45 | 92,72 | 0,13% | 39.732,00 |