112,480$
-0,63%
Echtzeit-Aktienkurs Danaos Corp
Bid:
Ask:
Aktienkurse zur Danaos Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 113,55 | 114,37 | 112,28 | 112,36 | -0,73% | 66.562,00 |
| 25.03.2026 | 114,10 | 115,54 | 112,66 | 113,19 | -2,51% | 64.544,00 |
| 24.03.2026 | 114,95 | 116,90 | 113,65 | 116,10 | 1,76% | 62.934,00 |
| 23.03.2026 | 111,92 | 114,73 | 110,80 | 114,09 | 2,14% | 86.404,00 |
| 20.03.2026 | 112,53 | 114,66 | 110,88 | 111,70 | -1,87% | 80.432,00 |
| 19.03.2026 | 111,91 | 114,42 | 111,63 | 113,83 | -0,07% | 76.951,00 |
| 18.03.2026 | 112,00 | 114,15 | 111,82 | 113,91 | 2,20% | 72.248,00 |
| 17.03.2026 | 111,75 | 112,50 | 110,60 | 111,46 | 0,68% | 59.324,00 |
| 16.03.2026 | 107,33 | 111,31 | 107,33 | 110,71 | 3,44% | 81.682,00 |
| 13.03.2026 | 108,85 | 108,92 | 106,27 | 107,03 | -1,76% | 84.539,00 |
| 12.03.2026 | 112,52 | 113,00 | 108,31 | 108,95 | -4,03% | 98.953,00 |
| 11.03.2026 | 112,49 | 115,10 | 112,49 | 113,53 | 0,66% | 95.871,00 |
| 10.03.2026 | 112,56 | 114,68 | 111,35 | 112,79 | 0,48% | 61.278,00 |
| 09.03.2026 | 109,50 | 112,58 | 108,20 | 112,25 | 2,12% | 90.009,00 |
| 06.03.2026 | 110,73 | 111,67 | 108,20 | 109,92 | -1,02% | 126.672,00 |
| 05.03.2026 | 113,23 | 113,23 | 110,00 | 111,05 | -1,92% | 125.622,00 |
| 04.03.2026 | 114,93 | 116,27 | 111,14 | 113,22 | -1,71% | 143.623,00 |
| 03.03.2026 | 114,96 | 116,17 | 111,65 | 115,19 | -2,61% | 144.829,00 |
| 02.03.2026 | 118,65 | 118,83 | 115,00 | 118,28 | 0,28% | 122.157,00 |
| 27.02.2026 | 116,42 | 118,45 | 116,20 | 117,95 | 1,19% | 79.425,00 |
| 26.02.2026 | 114,16 | 116,85 | 113,04 | 116,56 | 2,04% | 110.185,00 |
| 25.02.2026 | 111,93 | 114,23 | 110,28 | 114,23 | 2,38% | 103.501,00 |
| 24.02.2026 | 108,60 | 111,92 | 108,24 | 111,57 | 2,77% | 160.579,00 |
| 23.02.2026 | 109,30 | 109,30 | 106,66 | 108,56 | -1,29% | 108.960,00 |
| 20.02.2026 | 107,50 | 109,98 | 107,50 | 109,98 | 2,13% | 96.492,00 |
| 19.02.2026 | 107,31 | 108,71 | 106,99 | 107,69 | -0,29% | 44.709,00 |
| 18.02.2026 | 107,49 | 108,47 | 107,06 | 108,00 | 0,64% | 117.238,00 |
| 17.02.2026 | 107,99 | 108,87 | 106,51 | 107,31 | -0,68% | 64.293,00 |
| 13.02.2026 | 105,00 | 108,13 | 105,00 | 108,05 | 2,79% | 95.591,00 |
| 12.02.2026 | 106,60 | 107,00 | 103,70 | 105,12 | -1,09% | 59.127,00 |
| 11.02.2026 | 105,71 | 106,69 | 104,72 | 106,28 | 1,26% | 96.677,00 |
| 10.02.2026 | 105,20 | 107,60 | 103,58 | 104,96 | 1,90% | 111.795,00 |
| 09.02.2026 | 101,97 | 104,03 | 101,00 | 103,00 | 0,90% | 114.505,00 |
| 06.02.2026 | 100,37 | 102,37 | 100,37 | 102,08 | 1,61% | 84.389,00 |
| 05.02.2026 | 100,65 | 101,97 | 100,00 | 100,46 | -0,51% | 62.812,00 |
| 04.02.2026 | 102,58 | 103,25 | 99,99 | 100,98 | -1,47% | 87.959,00 |
| 03.02.2026 | 104,32 | 104,32 | 101,10 | 102,49 | -1,27% | 91.175,00 |
| 02.02.2026 | 102,68 | 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 | 103,53 | 104,83 | 102,33 | 104,74 | 1,69% | 65.663,00 |
| 28.01.2026 | 103,20 | 103,87 | 102,42 | 103,00 | 0,59% | 80.665,00 |
| 27.01.2026 | 102,00 | 103,00 | 101,57 | 102,40 | 1,04% | 67.092,00 |
| 26.01.2026 | 101,42 | 102,44 | 100,14 | 101,35 | 0,64% | 75.419,00 |
| 23.01.2026 | 101,45 | 102,23 | 100,46 | 100,71 | -0,11% | 108.209,00 |
| 22.01.2026 | 100,99 | 101,60 | 100,00 | 100,82 | 0,21% | 74.250,00 |
| 21.01.2026 | 99,90 | 101,20 | 99,70 | 100,61 | 1,30% | 93.000,00 |
| 20.01.2026 | 99,00 | 100,35 | 98,41 | 99,32 | -0,04% | 92.015,00 |
| 16.01.2026 | 101,00 | 101,31 | 99,22 | 99,36 | -2,03% | 57.182,00 |
| 15.01.2026 | 100,50 | 101,72 | 99,25 | 101,42 | 0,86% | 57.459,00 |
| 14.01.2026 | 100,32 | 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% | 117.995,00 |
| 09.01.2026 | 98,46 | 98,73 | 97,82 | 98,73 | -0,10% | 70.017,00 |
| 08.01.2026 | 98,65 | 99,25 | 98,08 | 98,83 | 0,61% | 69.401,00 |
| 07.01.2026 | 96,14 | 98,64 | 96,00 | 98,23 | 2,44% | 99.038,00 |
| 06.01.2026 | 94,51 | 96,90 | 94,27 | 95,89 | 1,66% | 58.152,00 |
| 05.01.2026 | 95,01 | 96,00 | 94,00 | 94,32 | -0,98% | 62.792,00 |
| 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 | 95,17 | 95,17 | 93,78 | 93,97 | -1,16% | 56.691,00 |
| 29.12.2025 | 94,62 | 95,47 | 93,98 | 95,07 | 0,38% | 26.431,00 |
| 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 | 94,87 | 95,40 | 94,25 | 94,85 | 0,40% | 55.191,00 |
| 22.12.2025 | 92,12 | 95,27 | 92,12 | 94,47 | 2,47% | 123.150,00 |
| 19.12.2025 | 93,50 | 94,63 | 92,02 | 92,19 | -1,64% | 113.529,00 |
| 18.12.2025 | 93,75 | 95,13 | 93,58 | 93,73 | -0,12% | 54.111,00 |
| 17.12.2025 | 95,07 | 95,50 | 93,45 | 93,84 | -0,76% | 36.739,00 |
| 16.12.2025 | 94,02 | 95,14 | 94,02 | 94,56 | -0,17% | 49.459,00 |
| 15.12.2025 | 93,60 | 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 | 94,08 | 95,10 | 93,69 | 94,02 | -1,14% | 103.737,00 |
| 10.12.2025 | 95,93 | 96,20 | 94,51 | 95,10 | -0,87% | 49.801,00 |
| 09.12.2025 | 97,45 | 97,72 | 95,50 | 95,93 | -1,56% | 63.032,00 |
| 08.12.2025 | 98,68 | 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 | 98,81 | 99,42 | 96,64 | 97,74 | -0,79% | 68.262,00 |
| 03.12.2025 | 96,63 | 99,56 | 96,58 | 98,52 | 2,01% | 111.281,00 |
| 02.12.2025 | 96,52 | 96,77 | 95,05 | 96,58 | -0,74% | 44.648,00 |
| 01.12.2025 | 97,80 | 98,49 | 96,76 | 97,30 | -0,51% | 94.328,00 |
| 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 | 93,70 | 96,89 | 93,70 | 96,77 | 3,57% | 85.822,00 |
| 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 | 94,21 | 97,26 | 94,09 | 96,39 | 1,20% | 153.036,00 |
| 17.11.2025 | 94,50 | 95,99 | 94,41 | 95,25 | 0,68% | 73.103,00 |
| 14.11.2025 | 94,22 | 95,00 | 93,24 | 94,61 | -0,42% | 49.333,00 |
| 13.11.2025 | 94,85 | 96,16 | 94,67 | 95,01 | -0,25% | 70.916,00 |
| 12.11.2025 | 94,21 | 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 | 92,36 | 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 | 91,86 | 93,20 | 91,34 | 92,44 | 0,63% | 58.733,00 |
| 05.11.2025 | 89,13 | 92,40 | 89,07 | 91,86 | 2,52% | 73.625,00 |
| 04.11.2025 | 90,32 | 90,85 | 89,32 | 89,60 | -1,50% | 103.595,00 |
| 03.11.2025 | 91,15 | 92,20 | 90,69 | 90,96 | -0,05% | 86.142,00 |
| 31.10.2025 | 90,25 | 91,43 | 89,50 | 91,01 | 1,17% | 69.240,00 |