79,521$
1,91%
Echtzeit-Aktienkurs Danaos Corp
Bid:
Ask:
Aktienkurse zur Danaos Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 78,41 | 79,97 | 77,49 | 79,54 | 1,94% | 77.370,00 |
| 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 |
| 18.02.2025 | 83,99 | 85,73 | 83,65 | 84,74 | 0,92% | 143.380,00 |
| 14.02.2025 | 83,01 | 84,02 | 82,13 | 83,97 | 1,76% | 93.093,00 |
| 13.02.2025 | 82,41 | 83,85 | 81,99 | 82,52 | -0,46% | 108.936,00 |
| 12.02.2025 | 83,47 | 83,84 | 82,21 | 82,90 | -1,49% | 105.796,00 |
| 11.02.2025 | 81,50 | 84,19 | 81,50 | 84,15 | 3,95% | 268.837,00 |
| 10.02.2025 | 80,09 | 81,64 | 79,19 | 80,95 | 1,15% | 155.015,00 |
| 07.02.2025 | 79,68 | 80,48 | 79,35 | 80,03 | 0,54% | 114.485,00 |
| 06.02.2025 | 80,00 | 80,20 | 79,07 | 79,60 | -0,24% | 98.340,00 |
| 05.02.2025 | 80,00 | 80,40 | 79,50 | 79,79 | -0,45% | 82.348,00 |
| 04.02.2025 | 79,45 | 81,24 | 78,37 | 80,15 | 2,13% | 73.697,00 |
| 03.02.2025 | 78,37 | 78,75 | 77,05 | 78,48 | -0,95% | 127.184,00 |
| 31.01.2025 | 80,00 | 80,82 | 79,06 | 79,23 | -0,75% | 82.922,00 |
| 30.01.2025 | 79,48 | 79,87 | 78,77 | 79,83 | 1,32% | 80.973,00 |
| 29.01.2025 | 77,45 | 78,79 | 77,13 | 78,79 | 1,77% | 66.445,00 |
| 28.01.2025 | 78,02 | 78,13 | 76,65 | 77,42 | -0,51% | 81.562,00 |
| 27.01.2025 | 77,46 | 78,86 | 77,21 | 77,82 | 0,46% | 80.593,00 |
| 24.01.2025 | 77,63 | 78,40 | 76,73 | 77,46 | -0,12% | 76.544,00 |
| 23.01.2025 | 77,22 | 78,80 | 76,87 | 77,55 | 1,10% | 86.383,00 |
| 22.01.2025 | 76,99 | 77,25 | 76,40 | 76,71 | -0,60% | 99.077,00 |
| 21.01.2025 | 77,46 | 77,93 | 76,67 | 77,17 | -0,37% | 122.279,00 |
| 17.01.2025 | 77,58 | 79,39 | 77,45 | 77,46 | -0,63% | 153.146,00 |
| 16.01.2025 | 80,25 | 80,25 | 77,87 | 77,95 | -2,70% | 118.359,00 |
| 15.01.2025 | 81,50 | 81,50 | 79,50 | 80,11 | 0,23% | 103.769,00 |
| 14.01.2025 | 78,98 | 80,58 | 78,30 | 79,93 | 2,08% | 155.079,00 |
| 13.01.2025 | 78,90 | 78,99 | 77,50 | 78,30 | 0,12% | 105.606,00 |
| 10.01.2025 | 79,00 | 79,74 | 77,37 | 78,21 | -1,92% | 156.756,00 |
| 08.01.2025 | 80,37 | 80,46 | 79,19 | 79,74 | -0,92% | 99.029,00 |
| 07.01.2025 | 80,32 | 80,85 | 79,69 | 80,48 | 1,26% | 105.378,00 |
| 06.01.2025 | 82,44 | 82,71 | 79,20 | 79,48 | -2,53% | 98.207,00 |
| 03.01.2025 | 83,09 | 83,09 | 81,25 | 81,54 | -1,64% | 94.221,00 |
| 02.01.2025 | 81,00 | 83,30 | 80,74 | 82,90 | 3,53% | 133.387,00 |
| 31.12.2024 | 78,84 | 80,14 | 78,73 | 80,07 | 1,56% | 122.037,00 |
| 30.12.2024 | 78,70 | 78,97 | 78,00 | 78,84 | -0,09% | 74.481,00 |
| 27.12.2024 | 79,01 | 79,75 | 78,58 | 78,91 | -0,38% | 73.197,00 |
| 26.12.2024 | 80,00 | 80,10 | 79,03 | 79,21 | -0,79% | 66.069,00 |
| 24.12.2024 | 79,55 | 80,93 | 79,41 | 79,84 | 0,53% | 79.117,00 |
| 23.12.2024 | 76,97 | 79,67 | 76,50 | 79,42 | 3,95% | 240.777,00 |
| 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 |