76,400$
-0,25%
Echtzeit-Aktienkurs Danaos Corp
Bid:
Ask:
Aktienkurse zur Danaos Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 76,06 | 77,58 | 75,52 | 76,40 | -0,25% | 130.596,00 |
| 19.12.2024 | 77,63 | 77,99 | 76,45 | 76,59 | -0,44% | 74.502,00 |
| 18.12.2024 | 78,11 | 78,16 | 76,70 | 76,93 | -0,48% | 90.738,00 |
| 17.12.2024 | 77,76 | 78,16 | 76,67 | 77,30 | -1,06% | 109.341,00 |
| 16.12.2024 | 79,27 | 79,67 | 77,84 | 78,13 | -1,36% | 128.334,00 |
| 13.12.2024 | 79,36 | 79,36 | 78,00 | 79,21 | 0,33% | 78.705,00 |
| 12.12.2024 | 78,95 | 79,56 | 77,93 | 78,95 | 0,13% | 65.700,00 |
| 11.12.2024 | 82,43 | 82,43 | 78,46 | 78,85 | -4,02% | 203.695,00 |
| 10.12.2024 | 82,00 | 82,65 | 81,38 | 82,15 | 0,20% | 126.748,00 |
| 09.12.2024 | 82,51 | 82,51 | 80,90 | 81,99 | 0,76% | 158.116,00 |
| 06.12.2024 | 80,88 | 81,80 | 80,72 | 81,37 | 0,27% | 245.512,00 |
| 05.12.2024 | 81,98 | 82,50 | 81,00 | 81,15 | 0,50% | 96.198,00 |
| 04.12.2024 | 82,22 | 82,83 | 80,17 | 80,75 | -1,55% | 121.066,00 |
| 03.12.2024 | 81,26 | 83,74 | 80,84 | 82,02 | 2,09% | 175.492,00 |
| 02.12.2024 | 79,56 | 81,05 | 79,43 | 80,34 | 1,21% | 181.991,00 |
| 29.11.2024 | 79,29 | 80,17 | 79,21 | 79,38 | 0,47% | 44.308,00 |
| 27.11.2024 | 79,22 | 79,88 | 78,25 | 79,01 | -0,27% | 146.551,00 |
| 26.11.2024 | 81,77 | 81,77 | 78,77 | 79,22 | -2,03% | 167.488,00 |
| 25.11.2024 | 84,66 | 85,18 | 80,83 | 80,86 | -5,88% | 253.690,00 |
| 22.11.2024 | 84,29 | 86,19 | 84,00 | 85,91 | 1,45% | 82.686,00 |
| 21.11.2024 | 84,83 | 85,00 | 83,33 | 84,68 | -0,81% | 31.117,00 |
| 20.11.2024 | 86,45 | 87,47 | 84,66 | 85,37 | -1,11% | 118.804,00 |
| 19.11.2024 | 85,63 | 86,46 | 85,50 | 86,33 | -0,07% | 81.382,00 |
| 18.11.2024 | 86,00 | 87,38 | 86,00 | 86,39 | 0,73% | 115.175,00 |
| 15.11.2024 | 86,17 | 86,50 | 84,64 | 85,76 | -0,17% | 104.045,00 |
| 14.11.2024 | 87,17 | 89,40 | 85,01 | 85,91 | -0,14% | 251.479,00 |
| 13.11.2024 | 82,70 | 86,17 | 82,64 | 86,03 | 4,04% | 240.325,00 |
| 12.11.2024 | 81,13 | 83,73 | 80,25 | 82,69 | 1,95% | 199.003,00 |
| 11.11.2024 | 81,57 | 82,21 | 80,80 | 81,11 | -1,04% | 139.443,00 |
| 08.11.2024 | 82,77 | 82,77 | 81,54 | 81,96 | -1,22% | 94.093,00 |
| 07.11.2024 | 82,23 | 83,67 | 81,64 | 82,97 | 1,06% | 87.393,00 |
| 06.11.2024 | 82,24 | 82,24 | 80,33 | 82,10 | -0,53% | 99.942,00 |
| 05.11.2024 | 81,57 | 83,00 | 81,57 | 82,54 | 0,97% | 51.654,00 |
| 04.11.2024 | 81,95 | 82,58 | 81,34 | 81,75 | -0,24% | 66.990,00 |
| 01.11.2024 | 82,55 | 83,76 | 81,77 | 81,95 | -0,07% | 83.659,00 |
| 31.10.2024 | 80,33 | 82,14 | 80,12 | 82,01 | 2,46% | 75.612,00 |
| 30.10.2024 | 80,49 | 82,08 | 79,64 | 80,04 | -1,32% | 102.261,00 |
| 29.10.2024 | 81,45 | 81,98 | 80,78 | 81,11 | -0,99% | 57.912,00 |
| 28.10.2024 | 82,85 | 83,61 | 81,85 | 81,92 | -1,11% | 73.969,00 |
| 25.10.2024 | 82,72 | 84,03 | 82,43 | 82,84 | 0,93% | 72.617,00 |
| 24.10.2024 | 82,42 | 82,42 | 81,26 | 82,08 | 0,28% | 93.900,00 |
| 23.10.2024 | 84,99 | 85,73 | 81,55 | 81,85 | -4,02% | 92.810,00 |
| 22.10.2024 | 85,39 | 85,79 | 85,05 | 85,28 | -0,02% | 85.477,00 |
| 21.10.2024 | 84,15 | 85,65 | 83,79 | 85,30 | 1,04% | 130.134,00 |
| 18.10.2024 | 83,79 | 84,68 | 83,20 | 84,42 | 1,56% | 97.728,00 |
| 17.10.2024 | 83,31 | 83,38 | 82,46 | 83,12 | -0,55% | 54.792,00 |
| 16.10.2024 | 83,02 | 83,90 | 82,46 | 83,58 | 1,35% | 125.539,00 |
| 15.10.2024 | 84,80 | 84,80 | 82,40 | 82,47 | -3,25% | 180.404,00 |
| 14.10.2024 | 86,59 | 86,59 | 85,02 | 85,24 | -1,98% | 77.289,00 |
| 11.10.2024 | 87,28 | 87,62 | 86,60 | 86,96 | -0,11% | 72.216,00 |
| 10.10.2024 | 85,87 | 88,06 | 85,68 | 87,06 | 1,77% | 102.581,00 |
| 09.10.2024 | 85,68 | 86,60 | 85,00 | 85,55 | -0,44% | 296.328,00 |
| 08.10.2024 | 86,91 | 87,53 | 85,85 | 85,93 | -1,13% | 104.803,00 |
| 07.10.2024 | 86,73 | 88,38 | 86,39 | 86,91 | 0,35% | 66.176,00 |
| 04.10.2024 | 86,99 | 87,39 | 86,00 | 86,61 | -0,77% | 122.294,00 |
| 03.10.2024 | 87,54 | 88,46 | 87,28 | 87,28 | -0,59% | 80.717,00 |
| 02.10.2024 | 87,23 | 88,35 | 87,23 | 87,80 | 1,09% | 76.946,00 |
| 01.10.2024 | 86,37 | 87,44 | 85,59 | 86,85 | 0,13% | 79.841,00 |
| 30.09.2024 | 86,20 | 87,22 | 86,00 | 86,74 | 0,88% | 91.474,00 |
| 27.09.2024 | 85,79 | 87,11 | 85,59 | 85,98 | 0,37% | 73.233,00 |
| 26.09.2024 | 85,97 | 86,11 | 85,10 | 85,66 | 0,36% | 98.816,00 |
| 25.09.2024 | 84,44 | 86,80 | 84,44 | 85,35 | 1,07% | 140.132,00 |
| 24.09.2024 | 82,50 | 85,00 | 82,33 | 84,45 | 2,96% | 263.639,00 |
| 23.09.2024 | 81,16 | 82,27 | 81,05 | 82,02 | 1,59% | 75.841,00 |
| 20.09.2024 | 81,06 | 81,78 | 80,01 | 80,74 | -1,21% | 110.589,00 |
| 19.09.2024 | 81,00 | 82,00 | 80,38 | 81,73 | 2,01% | 123.443,00 |
| 18.09.2024 | 79,90 | 81,16 | 79,62 | 80,12 | 0,28% | 62.402,00 |
| 17.09.2024 | 80,25 | 80,31 | 79,66 | 79,90 | -0,22% | 63.953,00 |
| 16.09.2024 | 78,81 | 80,10 | 78,80 | 80,08 | 1,57% | 124.936,00 |
| 13.09.2024 | 79,29 | 79,44 | 78,38 | 78,84 | 0,22% | 53.677,00 |
| 12.09.2024 | 78,84 | 79,53 | 78,17 | 78,67 | 0,36% | 59.409,00 |
| 11.09.2024 | 76,00 | 79,01 | 76,00 | 78,39 | 3,43% | 105.188,00 |
| 10.09.2024 | 77,07 | 77,07 | 74,77 | 75,79 | -1,58% | 103.222,00 |
| 09.09.2024 | 77,10 | 78,00 | 76,83 | 77,01 | -0,08% | 81.833,00 |
| 06.09.2024 | 78,36 | 78,99 | 76,57 | 77,07 | -2,43% | 165.085,00 |
| 05.09.2024 | 79,52 | 79,84 | 78,22 | 78,99 | -0,21% | 106.682,00 |
| 04.09.2024 | 79,47 | 80,32 | 78,99 | 79,16 | -0,39% | 127.003,00 |
| 03.09.2024 | 81,71 | 82,00 | 78,64 | 79,47 | -3,13% | 127.028,00 |
| 30.08.2024 | 82,10 | 82,44 | 81,38 | 82,04 | 0,61% | 49.943,00 |
| 29.08.2024 | 82,00 | 82,24 | 81,22 | 81,54 | -0,55% | 50.975,00 |
| 28.08.2024 | 82,35 | 82,35 | 81,20 | 81,99 | -0,98% | 70.891,00 |
| 27.08.2024 | 82,31 | 83,21 | 81,77 | 82,80 | 0,27% | 71.568,00 |
| 26.08.2024 | 82,96 | 83,75 | 82,55 | 82,58 | 0,08% | 68.471,00 |
| 23.08.2024 | 81,86 | 82,80 | 81,21 | 82,51 | 1,08% | 106.117,00 |
| 22.08.2024 | 82,13 | 82,35 | 81,58 | 81,63 | -0,89% | 85.491,00 |
| 21.08.2024 | 83,51 | 83,77 | 82,08 | 82,36 | -0,90% | 80.784,00 |
| 20.08.2024 | 83,25 | 84,19 | 82,51 | 83,11 | -1,33% | 152.667,00 |
| 19.08.2024 | 82,73 | 85,83 | 82,73 | 84,23 | 2,00% | 154.823,00 |
| 16.08.2024 | 82,05 | 82,74 | 81,60 | 82,58 | 0,70% | 101.509,00 |
| 15.08.2024 | 82,76 | 82,98 | 81,67 | 82,01 | 0,34% | 81.729,00 |
| 14.08.2024 | 82,68 | 83,02 | 81,37 | 81,73 | -0,63% | 107.827,00 |
| 13.08.2024 | 82,62 | 82,99 | 81,65 | 82,25 | 0,02% | 72.044,00 |
| 12.08.2024 | 80,83 | 82,45 | 80,51 | 82,23 | 2,14% | 72.453,00 |
| 09.08.2024 | 81,07 | 81,49 | 80,36 | 80,51 | -0,80% | 102.801,00 |
| 08.08.2024 | 81,00 | 81,44 | 79,64 | 81,16 | 0,57% | 106.155,00 |
| 07.08.2024 | 81,04 | 81,22 | 80,00 | 80,70 | -0,06% | 69.494,00 |
| 06.08.2024 | 80,70 | 82,29 | 79,66 | 80,75 | -0,75% | 172.855,00 |
| 05.08.2024 | 79,52 | 83,06 | 77,56 | 81,36 | -0,94% | 193.578,00 |
| 02.08.2024 | 83,23 | 83,37 | 80,84 | 82,13 | -2,00% | 118.770,00 |
| 01.08.2024 | 85,87 | 86,27 | 82,81 | 83,81 | -3,10% | 108.434,00 |