76,450€
0,33%
Echtzeit-Aktienkurs Danaos Corp
Bid:
Ask:
Aktienkurse zur Danaos Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2025 | 76,50 | 76,88 | 76,00 | 76,43 | 0,30% | - |
| 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% | - |
| 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% | - |