74,000€
3,71%
Echtzeit-Aktienkurs Danaos Corp
Bid:
Ask:
Aktienkurse zur Danaos Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 73,95 | 73,95 | 73,95 | 73,95 | 3,64% | - |
| 08.05.2025 | 71,35 | 71,35 | 71,35 | 71,35 | 0,42% | - |
| 07.05.2025 | 70,90 | 71,05 | 70,90 | 71,05 | -1,04% | 38,00 |
| 06.05.2025 | 71,80 | 71,80 | 71,80 | 71,80 | -2,05% | - |
| 05.05.2025 | 71,95 | 73,30 | 71,95 | 73,30 | 4,19% | - |
| 02.05.2025 | 70,35 | 70,35 | 70,35 | 70,35 | 0,36% | - |
| 30.04.2025 | 70,10 | 70,10 | 70,10 | 70,10 | 0,43% | - |
| 29.04.2025 | 69,80 | 69,80 | 69,80 | 69,80 | -0,14% | - |
| 28.04.2025 | 69,90 | 69,90 | 69,90 | 69,90 | -0,64% | - |
| 25.04.2025 | 70,55 | 70,55 | 70,35 | 70,35 | 0,93% | - |
| 24.04.2025 | 69,30 | 69,70 | 69,30 | 69,70 | 3,72% | 150,00 |
| 23.04.2025 | 67,20 | 67,20 | 67,20 | 67,20 | 2,75% | - |
| 22.04.2025 | 65,40 | 65,40 | 65,40 | 65,40 | -2,24% | - |
| 17.04.2025 | 66,90 | 66,90 | 66,90 | 66,90 | 2,14% | - |
| 16.04.2025 | 65,50 | 65,50 | 65,50 | 65,50 | -2,96% | - |
| 15.04.2025 | 67,50 | 67,50 | 67,30 | 67,50 | 4,98% | - |
| 14.04.2025 | 64,30 | 64,30 | 64,30 | 64,30 | 4,81% | - |
| 11.04.2025 | 61,35 | 61,35 | 61,35 | 61,35 | -4,74% | - |
| 10.04.2025 | 64,40 | 64,40 | 64,40 | 64,40 | 9,52% | - |
| 09.04.2025 | 58,80 | 58,80 | 58,80 | 58,80 | -7,26% | - |
| 08.04.2025 | 63,40 | 63,40 | 63,40 | 63,40 | 1,44% | - |
| 07.04.2025 | 60,75 | 62,50 | 60,75 | 62,50 | -1,73% | - |
| 04.04.2025 | 65,80 | 65,85 | 63,60 | 63,60 | -9,47% | 200,00 |
| 03.04.2025 | 70,55 | 70,55 | 70,25 | 70,25 | -3,50% | - |
| 02.04.2025 | 73,15 | 73,15 | 72,80 | 72,80 | 1,75% | - |
| 01.04.2025 | 71,55 | 71,55 | 71,55 | 71,55 | -1,45% | - |
| 31.03.2025 | 72,60 | 72,60 | 72,60 | 72,60 | 0,21% | - |
| 28.03.2025 | 72,55 | 72,55 | 72,45 | 72,45 | -2,62% | - |
| 27.03.2025 | 74,40 | 74,40 | 74,40 | 74,40 | 0,27% | - |
| 26.03.2025 | 74,25 | 74,25 | 74,20 | 74,20 | -0,67% | - |
| 25.03.2025 | 74,60 | 74,70 | 74,60 | 74,70 | -0,33% | - |
| 24.03.2025 | 74,95 | 74,95 | 74,95 | 74,95 | -2,35% | - |
| 21.03.2025 | 76,75 | 76,75 | 76,75 | 76,75 | 2,47% | - |
| 20.03.2025 | 74,90 | 74,90 | 74,90 | 74,90 | 0,00% | - |
| 19.03.2025 | 73,60 | 74,90 | 73,60 | 74,90 | 3,17% | - |
| 18.03.2025 | 72,80 | 72,80 | 72,60 | 72,60 | -1,16% | - |
| 17.03.2025 | 72,30 | 73,45 | 72,30 | 73,45 | 1,66% | - |
| 14.03.2025 | 72,25 | 72,25 | 72,25 | 72,25 | -2,03% | - |
| 13.03.2025 | 73,65 | 73,75 | 73,65 | 73,75 | 0,55% | - |
| 12.03.2025 | 73,35 | 73,35 | 73,35 | 73,35 | 0,27% | - |
| 11.03.2025 | 73,15 | 73,15 | 73,15 | 73,15 | -1,22% | - |
| 10.03.2025 | 73,55 | 74,05 | 72,90 | 74,05 | 1,58% | 165,00 |
| 07.03.2025 | 72,90 | 72,90 | 72,90 | 72,90 | 2,82% | - |
| 06.03.2025 | 72,10 | 72,10 | 70,90 | 70,90 | -2,48% | 39,00 |
| 05.03.2025 | 72,70 | 72,70 | 72,70 | 72,70 | -0,62% | - |
| 04.03.2025 | 73,10 | 73,15 | 73,10 | 73,15 | -2,66% | - |
| 03.03.2025 | 75,15 | 75,15 | 75,15 | 75,15 | -1,64% | - |
| 28.02.2025 | 76,35 | 76,40 | 76,35 | 76,40 | -1,67% | - |
| 27.02.2025 | 77,70 | 77,70 | 77,70 | 77,70 | 0,19% | - |
| 26.02.2025 | 77,55 | 77,55 | 77,55 | 77,55 | -1,15% | - |
| 25.02.2025 | 78,45 | 78,45 | 78,45 | 78,45 | -0,70% | - |
| 24.02.2025 | 79,00 | 79,00 | 79,00 | 79,00 | -2,71% | 120,00 |
| 21.02.2025 | 81,20 | 81,20 | 81,20 | 81,20 | 1,82% | - |
| 20.02.2025 | 79,75 | 79,75 | 79,75 | 79,75 | -1,05% | - |
| 19.02.2025 | 80,60 | 80,60 | 80,60 | 80,60 | 1,96% | - |
| 18.02.2025 | 78,10 | 79,05 | 78,10 | 79,05 | 1,22% | 50,00 |
| 17.02.2025 | 78,00 | 78,50 | 78,00 | 78,10 | -0,38% | 1.150,00 |
| 14.02.2025 | 78,40 | 78,40 | 78,40 | 78,40 | -1,07% | - |
| 13.02.2025 | 79,10 | 79,25 | 79,10 | 79,25 | -1,74% | 36,00 |
| 12.02.2025 | 80,65 | 80,65 | 80,65 | 80,65 | 3,46% | - |
| 11.02.2025 | 77,95 | 77,95 | 77,95 | 77,95 | 1,04% | - |
| 10.02.2025 | 77,15 | 77,15 | 77,15 | 77,15 | 1,25% | - |
| 07.02.2025 | 76,20 | 76,20 | 76,20 | 76,20 | -0,46% | - |
| 06.02.2025 | 76,45 | 76,55 | 76,45 | 76,55 | 0,13% | - |
| 05.02.2025 | 76,45 | 76,45 | 76,45 | 76,45 | 0,99% | - |
| 04.02.2025 | 75,70 | 75,70 | 75,70 | 75,70 | -0,20% | - |
| 03.02.2025 | 75,85 | 75,85 | 75,85 | 75,85 | -2,38% | - |
| 31.01.2025 | 76,50 | 77,70 | 76,50 | 77,70 | 3,19% | 125,00 |
| 30.01.2025 | 75,30 | 75,30 | 75,30 | 75,30 | 2,17% | - |
| 29.01.2025 | 73,70 | 73,70 | 73,70 | 73,70 | -0,20% | - |
| 28.01.2025 | 73,85 | 73,85 | 73,85 | 73,85 | 1,23% | - |
| 27.01.2025 | 72,95 | 72,95 | 72,95 | 72,95 | -1,22% | - |
| 24.01.2025 | 73,85 | 73,85 | 73,85 | 73,85 | 0,82% | - |
| 23.01.2025 | 73,25 | 73,25 | 73,25 | 73,25 | -0,48% | - |
| 22.01.2025 | 73,65 | 73,65 | 73,60 | 73,60 | -1,01% | 12,00 |
| 21.01.2025 | 74,35 | 74,35 | 74,35 | 74,35 | -1,33% | - |
| 20.01.2025 | 75,35 | 75,35 | 75,35 | 75,35 | -0,07% | - |
| 17.01.2025 | 75,40 | 75,40 | 75,40 | 75,40 | -2,65% | - |
| 16.01.2025 | 77,45 | 77,45 | 77,45 | 77,45 | 0,32% | - |
| 15.01.2025 | 77,20 | 77,20 | 77,20 | 77,20 | 1,58% | - |
| 14.01.2025 | 76,00 | 76,00 | 76,00 | 76,00 | 0,00% | - |
| 13.01.2025 | 75,95 | 76,00 | 75,95 | 76,00 | -1,23% | - |
| 10.01.2025 | 76,95 | 76,95 | 76,95 | 76,95 | -0,19% | - |
| 09.01.2025 | 77,10 | 77,10 | 77,10 | 77,10 | -0,13% | - |
| 08.01.2025 | 77,20 | 77,20 | 77,20 | 77,20 | 1,85% | - |
| 07.01.2025 | 75,90 | 75,90 | 75,80 | 75,80 | -3,50% | - |
| 06.01.2025 | 78,55 | 78,55 | 78,55 | 78,55 | -2,06% | - |
| 03.01.2025 | 80,20 | 80,20 | 80,20 | 80,20 | 4,22% | - |
| 02.01.2025 | 76,95 | 76,95 | 76,95 | 76,95 | 2,60% | - |
| 30.12.2024 | 75,00 | 75,00 | 75,00 | 75,00 | -0,92% | - |
| 27.12.2024 | 75,60 | 75,70 | 75,60 | 75,70 | 3,70% | - |
| 23.12.2024 | 73,00 | 73,00 | 73,00 | 73,00 | -0,41% | - |
| 20.12.2024 | 73,30 | 73,30 | 73,30 | 73,30 | -0,54% | - |
| 19.12.2024 | 73,70 | 73,70 | 73,70 | 73,70 | 0,68% | - |
| 18.12.2024 | 73,20 | 73,20 | 73,20 | 73,20 | -0,75% | - |
| 17.12.2024 | 73,75 | 73,75 | 73,75 | 73,75 | -2,12% | - |
| 16.12.2024 | 74,90 | 75,35 | 74,90 | 75,35 | 0,33% | 8,00 |
| 13.12.2024 | 75,10 | 75,10 | 75,10 | 75,10 | 0,54% | - |
| 12.12.2024 | 74,30 | 74,70 | 74,30 | 74,70 | -3,74% | - |
| 11.12.2024 | 77,60 | 77,60 | 77,60 | 77,60 | 0,19% | - |