79,550€
-0,06%
Echtzeit-Aktienkurs Danaos Corp
Bid:
Ask:
Aktienkurse zur Danaos Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.08.2025 | 79,10 | 80,03 | 78,25 | 79,23 | -0,47% | - |
01.08.2025 | 79,60 | 79,60 | 79,60 | 79,60 | -0,75% | - |
31.07.2025 | 80,20 | 80,20 | 80,20 | 80,20 | 0,06% | - |
30.07.2025 | 81,00 | 81,00 | 80,15 | 80,15 | 0,06% | - |
29.07.2025 | 80,10 | 80,10 | 80,10 | 80,10 | 0,69% | - |
28.07.2025 | 79,55 | 79,55 | 79,55 | 79,55 | 1,86% | - |
25.07.2025 | 78,10 | 78,10 | 78,10 | 78,10 | 0,64% | - |
24.07.2025 | 77,60 | 77,60 | 77,60 | 77,60 | 1,37% | - |
23.07.2025 | 76,55 | 76,55 | 76,55 | 76,55 | 0,92% | - |
22.07.2025 | 75,85 | 75,85 | 75,85 | 75,85 | -1,30% | - |
21.07.2025 | 76,85 | 76,85 | 76,85 | 76,85 | -1,03% | - |
18.07.2025 | 77,65 | 77,65 | 77,65 | 77,65 | 2,71% | - |
17.07.2025 | 75,60 | 75,60 | 75,60 | 75,60 | -1,31% | - |
16.07.2025 | 75,50 | 76,60 | 75,50 | 76,60 | 0,79% | 80,00 |
15.07.2025 | 76,00 | 76,00 | 76,00 | 76,00 | -0,26% | - |
14.07.2025 | 76,20 | 76,20 | 76,20 | 76,20 | 0,99% | - |
11.07.2025 | 75,45 | 75,45 | 75,45 | 75,45 | 2,37% | - |
10.07.2025 | 73,70 | 73,70 | 73,70 | 73,70 | -2,83% | - |
09.07.2025 | 75,85 | 75,85 | 75,85 | 75,85 | 0,46% | - |
08.07.2025 | 75,50 | 75,50 | 75,50 | 75,50 | 2,03% | - |
07.07.2025 | 74,00 | 74,00 | 74,00 | 74,00 | -0,27% | - |
04.07.2025 | 74,20 | 74,20 | 74,20 | 74,20 | 1,99% | - |
03.07.2025 | 72,75 | 72,75 | 72,75 | 72,75 | 0,48% | - |
02.07.2025 | 72,40 | 72,40 | 72,40 | 72,40 | -0,28% | - |
01.07.2025 | 72,60 | 72,60 | 72,60 | 72,60 | -2,62% | - |
30.06.2025 | 74,55 | 74,55 | 74,55 | 74,55 | 0,81% | - |
27.06.2025 | 73,95 | 73,95 | 73,95 | 73,95 | -0,20% | - |
26.06.2025 | 74,10 | 74,10 | 74,10 | 74,10 | 1,09% | - |
25.06.2025 | 73,30 | 73,30 | 73,30 | 73,30 | -1,08% | - |
24.06.2025 | 74,10 | 74,10 | 74,10 | 74,10 | -1,40% | - |
23.06.2025 | 75,15 | 75,15 | 75,15 | 75,15 | -0,40% | - |
20.06.2025 | 75,45 | 75,45 | 75,45 | 75,45 | -0,85% | - |
19.06.2025 | 76,10 | 76,10 | 76,10 | 76,10 | 1,87% | - |
18.06.2025 | 74,70 | 74,70 | 74,70 | 74,70 | 1,43% | - |
17.06.2025 | 73,60 | 73,65 | 73,60 | 73,65 | -3,85% | - |
16.06.2025 | 76,60 | 76,60 | 76,60 | 76,60 | 4,08% | 60,00 |
13.06.2025 | 73,70 | 73,70 | 73,60 | 73,60 | 0,00% | - |
12.06.2025 | 73,60 | 73,60 | 73,60 | 73,60 | -0,47% | - |
11.06.2025 | 73,95 | 73,95 | 73,95 | 73,95 | -1,00% | - |
10.06.2025 | 74,70 | 74,70 | 74,70 | 74,70 | -0,99% | - |
09.06.2025 | 75,45 | 75,45 | 75,45 | 75,45 | 1,00% | - |
06.06.2025 | 74,70 | 74,70 | 74,70 | 74,70 | 1,15% | - |
05.06.2025 | 73,85 | 73,85 | 73,85 | 73,85 | 0,48% | - |
04.06.2025 | 73,50 | 73,50 | 73,50 | 73,50 | -0,74% | - |
03.06.2025 | 74,05 | 74,05 | 74,05 | 74,05 | -0,13% | - |
02.06.2025 | 74,15 | 74,15 | 74,15 | 74,15 | -0,34% | - |
30.05.2025 | 73,95 | 74,40 | 73,95 | 74,40 | -0,60% | - |
29.05.2025 | 74,85 | 74,85 | 74,85 | 74,85 | 3,46% | - |
28.05.2025 | 73,80 | 73,80 | 72,35 | 72,35 | -1,96% | - |
27.05.2025 | 73,80 | 73,80 | 73,80 | 73,80 | -1,07% | - |
26.05.2025 | 74,60 | 74,60 | 74,60 | 74,60 | 1,84% | - |
23.05.2025 | 73,30 | 73,30 | 73,25 | 73,25 | -1,41% | - |
22.05.2025 | 74,30 | 74,30 | 74,30 | 74,30 | 0,00% | - |
21.05.2025 | 74,30 | 74,30 | 74,30 | 74,30 | -2,94% | - |
20.05.2025 | 76,55 | 76,55 | 76,55 | 76,55 | 0,39% | - |
19.05.2025 | 76,25 | 76,25 | 76,25 | 76,25 | -1,55% | - |
16.05.2025 | 75,80 | 77,45 | 75,80 | 77,45 | 2,58% | - |
15.05.2025 | 75,50 | 75,50 | 75,50 | 75,50 | 0,33% | - |
14.05.2025 | 75,25 | 75,25 | 75,25 | 75,25 | -3,28% | - |
13.05.2025 | 77,80 | 77,80 | 77,80 | 77,80 | 4,43% | - |
12.05.2025 | 74,50 | 74,50 | 74,50 | 74,50 | 0,74% | - |
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% | - |