79,000€
2,20%
Echtzeit-Aktienkurs Danaos Corp
Bid:
Ask:
Aktienkurse zur Danaos Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 77,15 | 77,15 | 77,15 | 77,15 | -0,19% | - |
| 30.10.2025 | 76,75 | 77,30 | 76,75 | 77,30 | 1,58% | - |
| 29.10.2025 | 76,10 | 76,10 | 76,10 | 76,10 | 1,33% | - |
| 28.10.2025 | 75,10 | 75,10 | 75,10 | 75,10 | -0,46% | - |
| 27.10.2025 | 75,20 | 75,45 | 75,20 | 75,45 | 0,87% | - |
| 24.10.2025 | 74,80 | 74,80 | 74,80 | 74,80 | 0,07% | - |
| 23.10.2025 | 74,10 | 74,75 | 74,10 | 74,75 | 1,63% | 20,00 |
| 22.10.2025 | 73,55 | 73,55 | 73,55 | 73,55 | 0,27% | - |
| 21.10.2025 | 73,35 | 73,35 | 73,35 | 73,35 | -1,01% | - |
| 20.10.2025 | 74,10 | 74,10 | 74,10 | 74,10 | 2,14% | - |
| 17.10.2025 | 72,55 | 72,55 | 72,55 | 72,55 | -0,82% | - |
| 16.10.2025 | 73,15 | 73,15 | 73,15 | 73,15 | 1,60% | - |
| 15.10.2025 | 72,00 | 72,00 | 72,00 | 72,00 | -0,41% | - |
| 14.10.2025 | 72,30 | 72,30 | 72,30 | 72,30 | -0,34% | - |
| 13.10.2025 | 72,55 | 72,55 | 72,55 | 72,55 | -1,02% | - |
| 10.10.2025 | 73,30 | 73,30 | 73,30 | 73,30 | -1,21% | - |
| 09.10.2025 | 74,20 | 74,20 | 74,20 | 74,20 | -0,67% | - |
| 08.10.2025 | 74,70 | 74,70 | 74,70 | 74,70 | -0,47% | - |
| 07.10.2025 | 75,05 | 75,05 | 75,05 | 75,05 | -0,46% | - |
| 06.10.2025 | 75,40 | 75,40 | 75,40 | 75,40 | 0,40% | - |
| 03.10.2025 | 75,10 | 75,10 | 75,10 | 75,10 | -0,66% | - |
| 02.10.2025 | 75,55 | 75,60 | 75,55 | 75,60 | 0,00% | - |
| 01.10.2025 | 75,60 | 75,60 | 75,60 | 75,60 | -0,79% | - |
| 30.09.2025 | 76,20 | 76,20 | 76,20 | 76,20 | -2,50% | - |
| 29.09.2025 | 78,15 | 78,15 | 78,15 | 78,15 | -1,64% | - |
| 26.09.2025 | 79,10 | 79,45 | 79,10 | 79,45 | 0,89% | - |
| 25.09.2025 | 78,75 | 78,75 | 78,75 | 78,75 | 0,70% | - |
| 24.09.2025 | 78,20 | 78,20 | 78,20 | 78,20 | 0,13% | - |
| 23.09.2025 | 78,10 | 78,10 | 78,10 | 78,10 | -0,26% | - |
| 22.09.2025 | 78,30 | 78,30 | 78,30 | 78,30 | -1,88% | - |
| 19.09.2025 | 79,80 | 79,80 | 79,80 | 79,80 | -0,50% | - |
| 18.09.2025 | 80,20 | 80,20 | 80,20 | 80,20 | 1,13% | - |
| 17.09.2025 | 79,30 | 79,30 | 79,30 | 79,30 | -0,31% | - |
| 16.09.2025 | 80,20 | 80,20 | 79,55 | 79,55 | -0,87% | - |
| 15.09.2025 | 80,25 | 80,25 | 80,25 | 80,25 | -0,12% | - |
| 12.09.2025 | 80,35 | 80,35 | 80,35 | 80,35 | 0,69% | - |
| 11.09.2025 | 80,30 | 80,60 | 79,65 | 79,80 | -2,15% | - |
| 10.09.2025 | 81,55 | 81,55 | 81,55 | 81,55 | 0,74% | - |
| 09.09.2025 | 81,15 | 81,45 | 80,65 | 80,95 | -0,34% | - |
| 08.09.2025 | 81,10 | 81,73 | 80,30 | 81,23 | 1,47% | - |
| 05.09.2025 | 80,05 | 80,05 | 80,05 | 80,05 | -0,74% | - |
| 04.09.2025 | 80,65 | 80,65 | 80,65 | 80,65 | 2,74% | - |
| 03.09.2025 | 78,50 | 78,50 | 78,50 | 78,50 | -1,07% | - |
| 02.09.2025 | 77,80 | 79,35 | 77,20 | 79,35 | 1,47% | 1.063,00 |
| 01.09.2025 | 78,20 | 78,20 | 78,20 | 78,20 | -0,13% | - |
| 29.08.2025 | 78,20 | 78,30 | 78,20 | 78,30 | -0,51% | - |
| 28.08.2025 | 78,70 | 78,70 | 78,70 | 78,70 | 0,19% | - |
| 27.08.2025 | 78,55 | 78,55 | 78,55 | 78,55 | -0,57% | - |
| 26.08.2025 | 79,00 | 79,00 | 79,00 | 79,00 | -0,50% | - |
| 25.08.2025 | 79,40 | 79,40 | 79,40 | 79,40 | -0,13% | - |
| 22.08.2025 | 79,50 | 79,50 | 79,50 | 79,50 | 1,21% | - |
| 21.08.2025 | 78,55 | 78,55 | 78,55 | 78,55 | 0,06% | - |
| 20.08.2025 | 78,50 | 78,50 | 78,50 | 78,50 | -1,13% | - |
| 19.08.2025 | 79,40 | 79,40 | 79,40 | 79,40 | 0,89% | - |
| 18.08.2025 | 78,70 | 78,70 | 78,70 | 78,70 | -1,56% | - |
| 15.08.2025 | 79,95 | 79,95 | 79,95 | 79,95 | 0,31% | - |
| 14.08.2025 | 79,70 | 79,70 | 79,70 | 79,70 | -0,81% | - |
| 13.08.2025 | 80,35 | 80,35 | 80,35 | 80,35 | -1,11% | - |
| 12.08.2025 | 81,05 | 81,25 | 81,05 | 81,25 | 0,68% | - |
| 11.08.2025 | 80,70 | 80,70 | 80,70 | 80,70 | 0,25% | - |
| 08.08.2025 | 80,50 | 80,50 | 80,50 | 80,50 | -0,56% | - |
| 07.08.2025 | 80,95 | 80,95 | 80,95 | 80,95 | 1,19% | - |
| 06.08.2025 | 80,00 | 80,00 | 80,00 | 80,00 | 0,50% | - |
| 05.08.2025 | 79,60 | 79,60 | 79,60 | 79,60 | 1,27% | - |
| 04.08.2025 | 78,60 | 78,60 | 78,60 | 78,60 | -1,26% | - |
| 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 |