Deutsche Märkte geschlossen

Diana Shipping Inc. (DSX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
3,1000+0,0500 (+1,64%)
Börsenschluss: 04:00PM EST
3,1000 0,00 (0,00%)
Nachbörse: 07:45PM EST
Zeitraum:
03. März 2023 - 03. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 20243,05003,14003,05003,10003,10001.785.400
29. Feb. 20243,06003,12003,00003,05003,0500913.100
28. Feb. 20243,06003,14003,04003,06003,06001.990.500
27. Feb. 20242,99003,08002,99003,04003,04001.175.400
26. Feb. 20242,96003,00002,91002,99002,9900733.100
23. Feb. 20242,86002,97002,82002,96002,9600951.500
22. Feb. 20242,92002,93002,88002,92002,9200740.200
21. Feb. 20242,88002,94002,86002,91002,9100584.000
20. Feb. 20242,87002,93002,85002,88002,8800464.400
16. Feb. 20242,91002,91002,85002,87002,8700568.700
15. Feb. 20242,86002,90002,82002,90002,9000439.000
14. Feb. 20242,86002,89002,81002,85002,8500729.700
13. Feb. 20242,95002,98002,85002,86002,8600833.900
12. Feb. 20242,92002,97002,91002,96002,9600357.500
09. Feb. 20242,96002,97002,91002,92002,9200450.500
08. Feb. 20242,89002,95002,88002,94002,9400443.500
07. Feb. 20242,96002,96002,90002,91002,9100428.800
06. Feb. 20242,90002,98002,88002,95002,9500547.400
05. Feb. 20242,91002,93002,81002,87002,8700787.600
02. Feb. 20242,94002,95002,86002,90002,9000671.900
01. Feb. 20243,01003,03002,91002,94002,9400874.200
31. Jan. 20243,06003,07003,00003,01003,0100461.700
30. Jan. 20243,05003,07003,02003,04003,0400562.300
29. Jan. 20243,06003,09003,02003,05003,0500533.400
26. Jan. 20243,03003,09003,02003,09003,0900527.000
25. Jan. 20243,05003,09002,99003,03003,0300870.900
24. Jan. 20243,02003,07003,00003,04003,04001.034.400
23. Jan. 20243,08003,11003,01003,02003,0200710.000
22. Jan. 20243,02003,11003,02003,10003,10001.079.000
19. Jan. 20243,06003,07003,01003,02003,0200472.300
18. Jan. 20243,04003,06003,01003,06003,0600579.800
17. Jan. 20242,99003,05002,96003,01003,0100731.100
16. Jan. 20243,04003,08002,98003,00003,0000770.600
12. Jan. 20243,03003,07002,99003,01003,0100588.200
11. Jan. 20243,03003,03002,98003,00003,0000637.900
10. Jan. 20243,07003,08003,01003,06003,0600645.200
09. Jan. 20243,08003,10003,02003,06003,0600763.600
08. Jan. 20243,18003,18003,06003,10003,10001.008.900
05. Jan. 20243,14003,21003,06003,20003,20001.626.200
04. Jan. 20243,11003,21003,09003,13003,13001.595.600
03. Jan. 20242,96003,12002,93003,07003,07001.304.200
02. Jan. 20242,97003,03002,93002,95002,9500919.700
29. Dez. 20233,00003,01002,93002,97002,9700797.800
28. Dez. 20233,03003,04002,99003,00003,0000704.300
27. Dez. 20233,03003,04003,01003,01003,0100529.200
26. Dez. 20233,05003,07003,01003,03003,0300471.100
22. Dez. 20232,96003,07002,96003,06003,06001.237.900
21. Dez. 20233,00003,00002,94002,98002,9800663.800
20. Dez. 20232,98003,03002,94002,96002,9600693.300
19. Dez. 20232,98003,04002,97002,98002,9800779.900
18. Dez. 20233,01003,09002,95003,00003,00001.120.400
15. Dez. 20232,96003,00002,89002,96002,96001.213.800
14. Dez. 20232,94002,97002,90002,95002,9500542.700
13. Dez. 20232,86002,92002,82002,91002,9100749.700
12. Dez. 20232,89002,97002,87002,91002,9100773.100
11. Dez. 20232,94002,98002,85002,88002,8800875.200
08. Dez. 20232,93002,98002,93002,95002,9500626.300
07. Dez. 20233,02003,04002,87002,95002,95001.707.200
06. Dez. 20233,20003,23003,01003,02003,02001.245.600
05. Dez. 20233,37003,38003,15003,18003,18001.334.900
04. Dez. 20233,46003,48003,36003,47003,4700707.600
01. Dez. 20233,43003,46003,42003,45003,4500710.200
30. Nov. 20233,41003,45003,41003,42003,4200407.900
29. Nov. 20233,38003,40003,36003,40003,4000506.900
28. Nov. 20233,34003,43003,32003,36003,3600704.000
27. Nov. 20233,30003,37003,30003,31003,3100737.800
24. Nov. 20233,28003,53003,27003,39003,39001.050.700
22. Nov. 20233,45003,49003,41003,44003,44001.233.700
21. Nov. 20233,48003,49003,40003,45003,4500989.200
20. Nov. 20233,50003,57003,43003,47003,4700911.200
17. Nov. 20233,45003,49003,39003,49003,4900595.500
16. Nov. 20233,30003,41003,28003,38003,3800704.500
15. Nov. 20233,13003,30003,13003,27003,2700803.000
14. Nov. 20233,06003,11003,03003,09003,0900476.300
13. Nov. 20233,08003,08003,01003,03003,0300336.300
10. Nov. 20233,06003,09003,03003,06003,0600378.100
09. Nov. 20233,08003,12003,07003,08003,0800346.800
08. Nov. 20233,18003,18003,07003,07003,0700434.200
07. Nov. 20233,23003,23003,18003,20003,2000300.500
06. Nov. 20233,27003,30003,20003,22003,2200279.100
03. Nov. 20233,30003,31003,25003,29003,2900338.100
02. Nov. 20233,21003,29003,21003,28003,2800415.900
01. Nov. 20233,26003,27003,17003,20003,2000610.900
31. Okt. 20233,26003,32003,25003,25003,2500209.400
30. Okt. 20233,25003,31003,24003,26003,2600430.900
27. Okt. 20233,29003,35003,28003,30003,3000292.300
26. Okt. 20233,34003,34003,29003,30003,3000308.000
25. Okt. 20233,31003,41003,31003,37003,3700381.500
24. Okt. 20233,25003,37003,25003,34003,3400280.500
23. Okt. 20233,32003,34003,23003,25003,2500661.000
20. Okt. 20233,37003,39003,32003,35003,3500395.300
19. Okt. 20233,39003,39003,34003,36003,3600276.800
18. Okt. 20233,45003,45003,39003,39003,3900213.700
17. Okt. 20233,42003,48003,40003,46003,4600273.700
16. Okt. 20233,38003,43003,38003,42003,4200206.000
13. Okt. 20233,41003,46003,39003,39003,3900213.300
12. Okt. 20233,42003,46003,40003,42003,4200214.100
11. Okt. 20233,46003,48003,42003,44003,4400220.000
10. Okt. 20233,46003,52003,45003,46003,4600314.900
09. Okt. 20233,42003,49003,42003,46003,4600304.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...