89,290$
-0,81%
Echtzeit-Aktienkurs Danaos Corp
Bid:
Ask:
Aktienkurse zur Danaos Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2025 | 89,98 | 89,98 | 88,49 | 89,35 | -0,74% | 62.057,00 |
| 11.07.2025 | 88,99 | 90,40 | 88,99 | 90,02 | 1,12% | 53.942,00 |
| 10.07.2025 | 86,87 | 89,73 | 86,87 | 89,02 | 1,92% | 80.629,00 |
| 09.07.2025 | 89,16 | 90,06 | 86,48 | 87,34 | -2,48% | 143.995,00 |
| 08.07.2025 | 89,16 | 90,95 | 88,85 | 89,56 | 0,32% | 108.084,00 |
| 07.07.2025 | 87,50 | 90,54 | 87,49 | 89,27 | 1,71% | 106.232,00 |
| 03.07.2025 | 86,88 | 88,12 | 86,34 | 87,77 | 1,60% | 55.944,00 |
| 02.07.2025 | 85,50 | 86,47 | 85,37 | 86,39 | 0,63% | 100.344,00 |
| 01.07.2025 | 86,01 | 87,02 | 85,48 | 85,85 | -0,45% | 87.489,00 |
| 30.06.2025 | 86,88 | 87,49 | 86,13 | 86,24 | -1,42% | 84.319,00 |
| 27.06.2025 | 87,25 | 88,80 | 87,11 | 87,48 | 0,70% | 100.750,00 |
| 26.06.2025 | 87,55 | 88,27 | 85,86 | 86,87 | -0,23% | 63.958,00 |
| 25.06.2025 | 85,99 | 87,62 | 85,90 | 87,07 | 1,60% | 115.080,00 |
| 24.06.2025 | 86,06 | 86,82 | 84,50 | 85,70 | -0,30% | 115.669,00 |
| 23.06.2025 | 86,77 | 87,44 | 85,62 | 85,96 | -1,53% | 97.243,00 |
| 20.06.2025 | 87,91 | 87,91 | 86,16 | 87,30 | -0,51% | 138.314,00 |
| 18.06.2025 | 86,78 | 88,29 | 86,68 | 87,75 | 1,45% | 73.243,00 |
| 17.06.2025 | 86,23 | 87,12 | 85,48 | 86,50 | 0,37% | 121.457,00 |
| 16.06.2025 | 89,19 | 90,28 | 85,58 | 86,18 | -3,37% | 205.907,00 |
| 13.06.2025 | 86,86 | 89,44 | 86,11 | 89,19 | 2,81% | 87.618,00 |
| 12.06.2025 | 85,67 | 87,10 | 85,46 | 86,75 | 1,23% | 78.785,00 |
| 11.06.2025 | 85,50 | 86,84 | 85,06 | 85,70 | 0,48% | 110.213,00 |
| 10.06.2025 | 86,00 | 86,29 | 84,86 | 85,29 | -0,83% | 96.438,00 |
| 09.06.2025 | 86,70 | 86,99 | 85,93 | 86,00 | -1,00% | 107.288,00 |
| 06.06.2025 | 86,20 | 87,25 | 84,68 | 86,87 | 1,28% | 89.926,00 |
| 05.06.2025 | 85,68 | 86,50 | 84,59 | 85,77 | 1,04% | 121.638,00 |
| 04.06.2025 | 84,88 | 86,58 | 84,37 | 84,89 | 0,81% | 55.159,00 |
| 03.06.2025 | 84,70 | 84,87 | 82,88 | 84,21 | -1,43% | 75.282,00 |
| 02.06.2025 | 85,20 | 85,88 | 84,56 | 85,43 | 0,15% | 163.677,00 |
| 30.05.2025 | 84,06 | 85,89 | 83,80 | 85,30 | 1,15% | 96.999,00 |
| 29.05.2025 | 84,11 | 84,99 | 83,46 | 84,33 | 0,82% | 79.582,00 |
| 28.05.2025 | 83,52 | 84,40 | 83,39 | 83,64 | -0,64% | 51.231,00 |
| 27.05.2025 | 83,91 | 85,32 | 83,67 | 84,18 | -0,56% | 66.408,00 |
| 23.05.2025 | 82,75 | 84,65 | 82,75 | 84,65 | 1,22% | 64.531,00 |
| 22.05.2025 | 84,29 | 84,50 | 82,85 | 83,63 | -1,30% | 63.681,00 |
| 21.05.2025 | 85,06 | 85,75 | 84,56 | 84,73 | -0,41% | 67.448,00 |
| 20.05.2025 | 86,65 | 86,71 | 84,61 | 85,08 | -2,03% | 46.455,00 |
| 19.05.2025 | 86,06 | 87,48 | 86,06 | 86,84 | 0,31% | 47.524,00 |
| 16.05.2025 | 86,06 | 86,75 | 85,32 | 86,57 | 1,12% | 58.215,00 |
| 15.05.2025 | 85,11 | 86,24 | 84,65 | 85,61 | 0,06% | 91.859,00 |
| 14.05.2025 | 85,11 | 88,68 | 84,55 | 85,56 | -3,65% | 138.023,00 |
| 13.05.2025 | 87,69 | 89,50 | 87,15 | 88,80 | 1,88% | 134.499,00 |
| 12.05.2025 | 85,56 | 88,17 | 85,56 | 87,16 | 4,71% | 194.444,00 |
| 09.05.2025 | 83,79 | 84,00 | 82,66 | 83,24 | -0,41% | 45.070,00 |
| 08.05.2025 | 81,72 | 83,76 | 81,47 | 83,58 | 3,49% | 60.667,00 |
| 07.05.2025 | 80,61 | 81,35 | 80,29 | 80,76 | -0,01% | 36.794,00 |
| 06.05.2025 | 82,38 | 82,62 | 80,73 | 80,77 | -1,52% | 67.905,00 |
| 05.05.2025 | 81,80 | 83,02 | 81,15 | 82,02 | -0,55% | 45.842,00 |
| 02.05.2025 | 81,50 | 82,78 | 80,82 | 82,47 | 2,63% | 53.989,00 |
| 01.05.2025 | 81,37 | 81,50 | 79,48 | 80,36 | -0,94% | 63.244,00 |
| 30.04.2025 | 80,23 | 81,37 | 79,68 | 81,12 | 0,81% | 40.216,00 |
| 29.04.2025 | 80,04 | 80,81 | 79,80 | 80,47 | 0,64% | 61.454,00 |
| 28.04.2025 | 79,70 | 81,11 | 79,70 | 79,96 | -0,62% | 68.753,00 |
| 25.04.2025 | 79,85 | 81,53 | 79,58 | 80,46 | 0,00% | 75.753,00 |
| 24.04.2025 | 79,83 | 80,57 | 78,93 | 80,46 | 1,18% | 55.144,00 |
| 23.04.2025 | 77,60 | 80,21 | 76,80 | 79,52 | 4,56% | 127.565,00 |
| 22.04.2025 | 76,23 | 77,19 | 75,55 | 76,05 | 0,03% | 110.211,00 |
| 21.04.2025 | 75,54 | 77,35 | 75,11 | 76,03 | -0,89% | 85.428,00 |
| 17.04.2025 | 76,88 | 77,68 | 76,46 | 76,71 | 0,89% | 77.223,00 |
| 16.04.2025 | 75,74 | 77,01 | 75,46 | 76,03 | 0,58% | 76.754,00 |
| 15.04.2025 | 77,00 | 77,08 | 75,59 | 75,59 | -2,20% | 73.866,00 |
| 14.04.2025 | 76,41 | 78,00 | 75,47 | 77,29 | 5,23% | 164.527,00 |
| 11.04.2025 | 69,96 | 74,40 | 69,96 | 73,45 | 6,57% | 149.331,00 |
| 10.04.2025 | 70,90 | 72,50 | 68,28 | 68,92 | -4,12% | 156.153,00 |
| 09.04.2025 | 66,00 | 72,53 | 65,40 | 71,88 | 8,14% | 164.187,00 |
| 08.04.2025 | 70,99 | 70,99 | 65,67 | 66,47 | -3,58% | 172.910,00 |
| 07.04.2025 | 67,23 | 72,23 | 65,62 | 68,94 | -0,51% | 164.859,00 |
| 04.04.2025 | 71,09 | 71,96 | 67,75 | 69,29 | -5,82% | 223.839,00 |
| 03.04.2025 | 77,44 | 77,70 | 73,28 | 73,57 | -7,53% | 157.222,00 |
| 02.04.2025 | 79,42 | 79,95 | 79,08 | 79,56 | 0,03% | 41.080,00 |
| 01.04.2025 | 78,41 | 79,97 | 77,49 | 79,54 | 1,94% | 76.428,00 |
| 31.03.2025 | 78,05 | 78,42 | 76,66 | 78,03 | -1,63% | 67.290,00 |
| 28.03.2025 | 79,21 | 79,61 | 77,82 | 79,32 | 0,32% | 101.970,00 |
| 27.03.2025 | 80,11 | 81,00 | 78,26 | 79,07 | -1,86% | 140.977,00 |
| 26.03.2025 | 80,50 | 81,38 | 80,26 | 80,57 | -0,28% | 33.175,00 |
| 25.03.2025 | 81,49 | 81,94 | 80,62 | 80,80 | -0,42% | 58.701,00 |
| 24.03.2025 | 81,28 | 82,49 | 81,00 | 81,14 | -0,17% | 68.915,00 |
| 21.03.2025 | 83,10 | 83,34 | 80,95 | 81,28 | -2,86% | 105.132,00 |
| 20.03.2025 | 81,80 | 83,80 | 81,48 | 83,67 | 2,05% | 99.157,00 |
| 19.03.2025 | 80,45 | 82,20 | 80,06 | 81,99 | 1,47% | 67.832,00 |
| 18.03.2025 | 80,75 | 80,95 | 79,58 | 80,80 | 0,99% | 47.003,00 |
| 17.03.2025 | 79,60 | 81,30 | 79,60 | 80,01 | 0,52% | 88.850,00 |
| 14.03.2025 | 78,75 | 79,62 | 77,57 | 79,60 | 1,08% | 77.412,00 |
| 13.03.2025 | 81,09 | 81,50 | 78,50 | 78,75 | -2,62% | 81.318,00 |
| 12.03.2025 | 80,84 | 81,17 | 79,70 | 80,87 | 0,62% | 62.065,00 |
| 11.03.2025 | 79,96 | 80,86 | 79,00 | 80,37 | 0,50% | 50.467,00 |
| 10.03.2025 | 80,70 | 80,76 | 79,29 | 79,97 | -0,90% | 122.859,00 |
| 07.03.2025 | 79,15 | 81,11 | 79,03 | 80,70 | 1,64% | 78.886,00 |
| 06.03.2025 | 79,52 | 79,58 | 78,41 | 79,40 | 1,33% | 58.442,00 |
| 05.03.2025 | 77,97 | 79,13 | 77,02 | 78,36 | 1,21% | 91.714,00 |
| 04.03.2025 | 76,31 | 77,97 | 75,05 | 77,42 | 0,27% | 107.008,00 |
| 03.03.2025 | 79,11 | 79,33 | 76,81 | 77,21 | -1,79% | 105.477,00 |
| 28.02.2025 | 79,59 | 80,36 | 77,71 | 78,62 | -1,12% | 76.303,00 |
| 27.02.2025 | 81,37 | 81,66 | 79,30 | 79,51 | -2,75% | 125.664,00 |
| 26.02.2025 | 82,45 | 82,65 | 81,45 | 81,76 | -0,06% | 65.555,00 |
| 25.02.2025 | 82,90 | 83,34 | 81,51 | 81,81 | -1,04% | 83.741,00 |
| 24.02.2025 | 83,24 | 84,64 | 82,47 | 82,67 | -2,42% | 85.247,00 |
| 21.02.2025 | 85,99 | 86,60 | 84,48 | 84,72 | -1,18% | 105.336,00 |
| 20.02.2025 | 84,13 | 85,74 | 83,80 | 85,73 | 2,34% | 86.297,00 |
| 19.02.2025 | 84,19 | 84,67 | 83,68 | 83,77 | -1,14% | 69.653,00 |