89,350€
2,73%
Echtzeit-Aktienkurs Danaos Corp
Bid:
Ask:
Aktienkurse zur Danaos Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 86,88 | 89,35 | 86,60 | 89,28 | 2,64% | - |
30.05.2024 | 84,70 | 87,48 | 83,68 | 86,98 | 2,69% | 414,00 |
29.05.2024 | 80,95 | 84,83 | 80,55 | 84,70 | 4,60% | - |
28.05.2024 | 86,75 | 86,75 | 76,50 | 80,98 | -6,66% | 250,00 |
27.05.2024 | 83,85 | 87,75 | 83,45 | 86,75 | 3,77% | - |
24.05.2024 | 81,60 | 83,83 | 81,25 | 83,60 | 2,73% | - |
23.05.2024 | 79,70 | 81,93 | 79,53 | 81,38 | 1,97% | - |
22.05.2024 | 79,45 | 80,03 | 78,65 | 79,80 | 0,50% | - |
21.05.2024 | 79,10 | 79,60 | 78,25 | 79,40 | 0,51% | - |
20.05.2024 | 78,35 | 79,40 | 78,13 | 79,00 | 0,96% | - |
17.05.2024 | 78,63 | 79,30 | 78,03 | 78,25 | -0,32% | - |
16.05.2024 | 77,53 | 78,90 | 77,35 | 78,50 | 1,00% | - |
15.05.2024 | 78,18 | 78,55 | 76,88 | 77,73 | -0,54% | - |
14.05.2024 | 77,18 | 78,23 | 76,50 | 78,15 | 1,20% | - |
13.05.2024 | 76,70 | 77,65 | 76,30 | 77,23 | 0,39% | 23,00 |
10.05.2024 | 76,38 | 78,70 | 76,38 | 76,93 | 0,00% | - |
09.05.2024 | 75,48 | 76,98 | 75,28 | 76,93 | 1,92% | 150,00 |
08.05.2024 | 74,50 | 75,50 | 74,18 | 75,48 | 1,31% | - |
07.05.2024 | 73,40 | 74,55 | 73,35 | 74,50 | 1,50% | - |
06.05.2024 | 72,93 | 74,33 | 72,80 | 73,40 | 0,79% | 180,00 |
03.05.2024 | 71,38 | 73,20 | 71,03 | 72,83 | 2,03% | - |
02.05.2024 | 71,73 | 72,18 | 70,95 | 71,38 | -0,49% | - |
30.04.2024 | 72,03 | 72,03 | 70,68 | 71,73 | -0,07% | - |
29.04.2024 | 70,38 | 72,00 | 70,23 | 71,78 | 1,88% | - |
26.04.2024 | 68,95 | 70,85 | 68,90 | 70,45 | 2,10% | 43,00 |
25.04.2024 | 69,10 | 69,33 | 68,23 | 69,00 | -0,29% | - |
24.04.2024 | 69,45 | 70,05 | 68,90 | 69,20 | -0,36% | - |
23.04.2024 | 69,35 | 70,03 | 69,18 | 69,45 | 0,22% | - |
22.04.2024 | 68,45 | 69,43 | 68,40 | 69,30 | 1,39% | - |
19.04.2024 | 67,63 | 68,45 | 67,10 | 68,35 | 1,07% | - |
18.04.2024 | 67,53 | 68,00 | 67,35 | 67,63 | 0,15% | - |
17.04.2024 | 68,10 | 68,55 | 67,43 | 67,53 | -0,66% | - |
16.04.2024 | 68,20 | 68,58 | 67,10 | 67,98 | -0,29% | - |
15.04.2024 | 67,38 | 68,78 | 67,38 | 68,18 | 0,29% | - |
12.04.2024 | 68,63 | 69,23 | 67,85 | 67,98 | -0,84% | - |
11.04.2024 | 68,10 | 69,68 | 67,68 | 68,55 | 0,59% | - |
10.04.2024 | 67,53 | 68,78 | 67,10 | 68,15 | 1,11% | - |
09.04.2024 | 67,83 | 67,93 | 66,83 | 67,40 | -0,70% | 30,00 |
08.04.2024 | 68,20 | 68,35 | 67,58 | 67,88 | -0,40% | - |
05.04.2024 | 68,20 | 68,78 | 67,80 | 68,15 | -0,04% | - |
04.04.2024 | 69,00 | 69,08 | 68,13 | 68,18 | -0,84% | - |
03.04.2024 | 66,38 | 69,75 | 66,33 | 68,75 | 2,80% | - |
02.04.2024 | 66,90 | 67,60 | 66,68 | 66,88 | -0,04% | 3,00 |
28.03.2024 | 67,00 | 67,90 | 66,60 | 66,90 | -0,15% | - |
27.03.2024 | 66,40 | 67,20 | 66,40 | 67,00 | 0,90% | - |
26.03.2024 | 66,50 | 67,00 | 66,20 | 66,40 | -0,15% | - |
25.03.2024 | 65,80 | 66,70 | 65,70 | 66,50 | 0,45% | - |
22.03.2024 | 66,20 | 66,70 | 65,90 | 66,20 | 0,00% | - |
21.03.2024 | 65,30 | 66,30 | 65,20 | 66,20 | 1,53% | - |
20.03.2024 | 64,20 | 65,50 | 64,00 | 65,20 | 1,09% | - |
19.03.2024 | 64,60 | 64,80 | 64,20 | 64,50 | -0,15% | - |
18.03.2024 | 64,40 | 65,00 | 63,80 | 64,60 | 0,62% | - |
15.03.2024 | 64,00 | 65,00 | 63,90 | 64,20 | -0,31% | - |
14.03.2024 | 64,60 | 65,00 | 64,20 | 64,40 | -0,31% | - |
13.03.2024 | 65,70 | 65,80 | 64,60 | 64,60 | -1,37% | - |
12.03.2024 | 64,40 | 65,80 | 64,40 | 65,50 | 1,55% | 200,00 |
11.03.2024 | 64,00 | 64,80 | 64,00 | 64,50 | -0,15% | - |
08.03.2024 | 64,90 | 65,50 | 64,40 | 64,60 | -1,07% | - |
07.03.2024 | 65,50 | 66,10 | 64,90 | 65,30 | -0,46% | - |
06.03.2024 | 63,80 | 65,90 | 63,80 | 65,60 | 2,34% | - |
05.03.2024 | 64,30 | 65,40 | 64,10 | 64,10 | -0,31% | - |
04.03.2024 | 66,70 | 68,00 | 64,10 | 64,30 | -3,89% | - |
01.03.2024 | 66,60 | 67,40 | 66,50 | 66,90 | 0,60% | - |
29.02.2024 | 66,70 | 67,50 | 66,30 | 66,50 | 0,15% | - |
28.02.2024 | 67,10 | 67,90 | 66,40 | 66,40 | -1,04% | - |
27.02.2024 | 67,10 | 67,70 | 66,20 | 67,10 | 0,15% | - |
26.02.2024 | 67,70 | 68,00 | 66,60 | 67,00 | -1,03% | - |
23.02.2024 | 66,80 | 67,90 | 66,30 | 67,70 | 1,20% | - |
22.02.2024 | 66,50 | 67,30 | 66,50 | 66,90 | 0,15% | - |
21.02.2024 | 65,10 | 67,00 | 65,10 | 66,80 | 1,98% | - |
20.02.2024 | 66,50 | 66,50 | 64,90 | 65,50 | -1,50% | - |
19.02.2024 | 66,50 | 66,60 | 66,40 | 66,50 | 0,00% | - |
16.02.2024 | 66,90 | 67,30 | 66,20 | 66,50 | -0,60% | - |
15.02.2024 | 67,10 | 67,80 | 66,60 | 66,90 | -1,18% | - |
14.02.2024 | 70,50 | 70,70 | 67,40 | 67,70 | -3,84% | - |
13.02.2024 | 70,70 | 71,40 | 68,60 | 70,40 | -0,28% | - |
12.02.2024 | 69,10 | 71,30 | 68,80 | 70,60 | 2,32% | - |
09.02.2024 | 68,10 | 69,20 | 68,10 | 69,00 | 0,44% | - |
08.02.2024 | 69,30 | 69,90 | 67,70 | 68,70 | -1,72% | 300,00 |
07.02.2024 | 68,50 | 70,00 | 67,90 | 69,90 | 1,75% | - |
06.02.2024 | 69,30 | 70,30 | 68,40 | 68,70 | -0,87% | - |
05.02.2024 | 68,30 | 69,70 | 68,30 | 69,30 | 0,58% | - |
02.02.2024 | 69,50 | 70,50 | 68,80 | 68,90 | -0,86% | - |
01.02.2024 | 70,50 | 71,40 | 67,60 | 69,50 | -1,70% | - |
31.01.2024 | 71,90 | 72,00 | 70,60 | 70,70 | -1,39% | - |
30.01.2024 | 70,10 | 71,80 | 70,10 | 71,70 | 1,70% | 140,00 |
29.01.2024 | 71,40 | 71,70 | 70,30 | 70,50 | -0,70% | - |
26.01.2024 | 70,90 | 71,10 | 69,90 | 71,00 | 0,14% | - |
25.01.2024 | 70,10 | 71,80 | 69,90 | 70,90 | 0,28% | - |
24.01.2024 | 69,90 | 71,60 | 69,40 | 70,70 | 1,14% | - |
23.01.2024 | 69,30 | 70,40 | 69,00 | 69,90 | 0,87% | - |
22.01.2024 | 69,30 | 69,80 | 68,80 | 69,30 | -0,29% | 50,00 |
19.01.2024 | 69,90 | 71,70 | 69,40 | 69,50 | -1,42% | - |
18.01.2024 | 69,90 | 70,60 | 69,20 | 70,50 | 0,00% | 180,00 |
17.01.2024 | 70,40 | 73,30 | 69,70 | 70,50 | 0,28% | - |
16.01.2024 | 69,50 | 70,60 | 69,30 | 70,30 | 1,15% | - |
15.01.2024 | 68,90 | 69,50 | 68,90 | 69,50 | 0,29% | 16,00 |
12.01.2024 | 69,70 | 71,10 | 69,00 | 69,30 | -0,29% | - |
11.01.2024 | 69,70 | 69,80 | 68,80 | 69,50 | -0,57% | - |
10.01.2024 | 70,10 | 70,70 | 69,30 | 69,90 | -0,29% | - |