Danaos Corporation DAC
NYSE · Vereinigte Staaten · Transport
$159,79+5,48 (+3,55 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $159,73 | +3,51 % | $155,50 | $160,35 | $155,69 | 43,29K |
| 2026-09-30 | $154,31 | -0,11 % | $155,78 | $158,16 | $153,90 | 84,30K |
| 2026-09-29 | $154,48 | +0,78 % | $152,73 | $154,99 | $152,61 | 160,00K |
| 2026-09-28 | $153,28 | -0,56 % | $154,52 | $155,23 | $152,90 | 81,70K |
| 2026-09-25 | $154,14 | -0,34 % | $154,93 | $154,93 | $151,00 | 187,50K |
| 2026-09-24 | $154,66 | +0,16 % | $154,80 | $156,07 | $153,26 | 153,70K |
| 2026-09-23 | $154,42 | -1,01 % | $156,01 | $156,63 | $153,30 | 111,70K |
| 2026-09-22 | $156,00 | -2,26 % | $159,00 | $160,71 | $155,37 | 149,30K |
| 2026-09-21 | $159,61 | -0,98 % | $161,07 | $163,13 | $159,25 | 113,30K |
| 2026-09-18 | $161,19 | -0,75 % | $162,54 | $163,35 | $161,05 | 115,00K |
| 2026-09-17 | $162,40 | +2,04 % | $159,49 | $163,64 | $159,49 | 168,90K |
| 2026-09-16 | $159,16 | -0,27 % | $160,00 | $160,53 | $157,86 | 174,10K |
| 2026-09-15 | $159,59 | +0,84 % | $157,77 | $159,73 | $156,54 | 133,90K |
| 2026-09-14 | $158,26 | -0,67 % | $158,68 | $159,47 | $157,11 | 117,60K |
| 2026-09-11 | $159,33 | +1,56 % | $157,21 | $159,38 | $156,82 | 140,70K |
| 2026-09-10 | $156,89 | +1,42 % | $154,90 | $156,89 | $153,75 | 135,50K |
| 2026-09-09 | $154,69 | +1,06 % | $153,41 | $155,39 | $152,00 | 78,60K |
| 2026-09-08 | $153,07 | -1,41 % | $155,69 | $155,69 | $152,13 | 107,60K |
| 2026-09-04 | $155,26 | +0,72 % | $154,15 | $155,44 | $154,15 | 106,00K |
| 2026-09-03 | $154,15 | +0,55 % | $154,68 | $155,89 | $153,41 | 138,10K |
| 2026-09-02 | $153,31 | +1,47 % | $150,93 | $153,49 | $149,02 | 117,10K |
| 2026-09-01 | $151,09 | -0,26 % | $151,40 | $152,00 | $148,92 | 102,20K |
| 2026-08-31 | $151,48 | +0,53 % | $151,31 | $151,91 | $149,92 | 96,60K |
| 2026-08-28 | $150,68 | -0,38 % | $151,25 | $152,74 | $150,22 | 98,10K |
| 2026-08-27 | $151,25 | +2,35 % | $148,71 | $151,25 | $148,71 | 80,90K |
| 2026-08-26 | $147,78 | -3,15 % | $151,38 | $151,39 | $147,00 | 146,30K |
| 2026-08-25 | $152,58 | +1,38 % | $150,22 | $152,98 | $149,00 | 157,50K |
| 2026-08-24 | $150,50 | +0,50 % | $150,55 | $151,48 | $149,55 | 139,80K |
| 2026-08-21 | $149,75 | +0,71 % | $150,33 | $152,52 | $149,02 | 99,80K |
| 2026-08-20 | $148,70 | +0,75 % | $147,50 | $149,81 | $147,18 | 86,50K |
| 2026-08-19 | $147,60 | +1,58 % | $145,77 | $147,73 | $145,32 | 108,60K |
| 2026-08-18 | $145,30 | -0,67 % | $146,50 | $147,00 | $144,50 | 107,60K |
| 2026-08-17 | $146,28 | +3,07 % | $142,52 | $146,80 | $142,52 | 115,20K |
| 2026-08-14 | $141,92 | +1,10 % | $141,50 | $142,45 | $140,10 | 95,00K |
| 2026-08-13 | $140,37 | +0,40 % | $139,42 | $143,14 | $139,42 | 197,80K |
| 2026-08-12 | $139,81 | +3,55 % | $135,02 | $139,81 | $134,00 | 97,90K |
| 2026-08-11 | $135,02 | -2,39 % | $138,95 | $140,28 | $134,12 | 168,20K |
| 2026-08-10 | $138,32 | -1,71 % | $140,76 | $141,20 | $137,82 | 63,80K |
| 2026-08-07 | $140,72 | -1,70 % | $143,19 | $143,98 | $138,35 | 98,80K |
| 2026-08-06 | $143,15 | +3,27 % | $142,07 | $145,31 | $140,43 | 171,40K |
| 2026-08-05 | $138,62 | -0,07 % | $139,17 | $141,00 | $137,23 | 130,80K |
| 2026-08-04 | $138,72 | -2,36 % | $142,00 | $142,00 | $135,50 | 200,40K |
| 2026-08-03 | $142,08 | +0,32 % | $142,00 | $143,48 | $140,50 | 107,80K |
| 2026-07-31 | $141,63 | -0,31 % | $142,47 | $143,48 | $140,45 | 90,00K |
| 2026-07-30 | $142,07 | +2,50 % | $138,74 | $143,15 | $138,04 | 122,30K |
| 2026-07-29 | $138,60 | -1,29 % | $140,66 | $141,21 | $137,97 | 105,40K |
| 2026-07-28 | $140,41 | +0,07 % | $140,73 | $140,73 | $138,23 | 106,20K |
| 2026-07-27 | $140,31 | +0,06 % | $139,59 | $141,99 | $137,79 | 170,50K |
| 2026-07-24 | $140,22 | +2,02 % | $137,44 | $140,66 | $137,44 | 138,70K |
| 2026-07-23 | $137,44 | +3,97 % | $132,00 | $138,19 | $131,74 | 171,60K |
| 2026-07-22 | $132,19 | +0,56 % | $132,40 | $133,05 | $131,58 | 90,40K |
| 2026-07-21 | $131,46 | +2,89 % | $127,72 | $131,71 | $127,00 | 82,20K |
| 2026-07-20 | $127,77 | +1,51 % | $127,00 | $130,62 | $126,21 | 98,30K |
| 2026-07-17 | $125,87 | -3,57 % | $129,43 | $129,43 | $124,60 | 122,40K |
| 2026-07-16 | $130,53 | +0,80 % | $129,50 | $131,82 | $126,12 | 151,70K |
| 2026-07-15 | $129,50 | -0,07 % | $130,31 | $130,31 | $128,00 | 130,50K |
| 2026-07-14 | $129,59 | +0,19 % | $130,51 | $130,53 | $129,12 | 67,00K |
| 2026-07-13 | $129,35 | +0,75 % | $129,00 | $131,45 | $128,69 | 64,80K |
| 2026-07-10 | $128,39 | +0,83 % | $127,60 | $128,90 | $126,82 | 89,20K |
| 2026-07-09 | $127,33 | -0,10 % | $127,38 | $127,60 | $124,25 | 123,00K |
| 2026-07-08 | $127,46 | +2,05 % | $125,69 | $127,65 | $124,85 | 82,40K |
| 2026-07-07 | $124,90 | -0,35 % | $125,15 | $126,00 | $124,39 | 68,90K |
| 2026-07-06 | $125,34 | +2,47 % | $122,58 | $126,16 | $122,58 | 78,90K |
| 2026-07-02 | $122,32 | -0,70 % | $124,37 | $125,25 | $121,95 | 97,30K |
| 2026-07-01 | $123,18 | +0,66 % | $121,73 | $124,74 | $121,49 | 54,20K |
| 2026-06-30 | $122,37 | -0,32 % | $122,23 | $122,76 | $121,03 | 104,90K |
| 2026-06-29 | $122,76 | -0,21 % | $122,41 | $123,90 | $120,00 | 77,40K |
| 2026-06-26 | $123,02 | -1,09 % | $124,02 | $124,49 | $122,00 | 92,40K |
| 2026-06-25 | $124,38 | -0,73 % | $126,08 | $126,08 | $123,69 | 90,70K |
| 2026-06-24 | $125,29 | -1,73 % | $127,33 | $128,80 | $124,96 | 132,50K |
| 2026-06-23 | $127,50 | +0,09 % | $127,00 | $128,90 | $124,61 | 120,90K |
| 2026-06-22 | $127,39 | +1,14 % | $125,90 | $128,58 | $124,59 | 102,10K |
| 2026-06-18 | $125,95 | -0,56 % | $126,50 | $126,60 | $124,21 | 73,70K |
| 2026-06-17 | $126,66 | -2,24 % | $128,27 | $129,69 | $124,37 | 89,40K |
| 2026-06-16 | $129,56 | -1,33 % | $131,73 | $131,73 | $128,30 | 69,90K |
| 2026-06-15 | $131,31 | +0,01 % | $131,58 | $132,76 | $129,52 | 70,20K |
| 2026-06-12 | $131,30 | +0,95 % | $130,92 | $132,50 | $129,26 | 65,00K |
| 2026-06-11 | $130,07 | +1,14 % | $129,88 | $131,11 | $129,42 | 62,10K |
| 2026-06-10 | $128,60 | -1,33 % | $130,51 | $131,44 | $128,38 | 47,70K |
| 2026-06-09 | $130,34 | +0,77 % | $130,16 | $130,70 | $127,17 | 71,40K |
| 2026-06-08 | $129,35 | +0,14 % | $129,82 | $129,86 | $127,80 | 47,40K |
| 2026-06-05 | $129,17 | -0,60 % | $129,78 | $131,18 | $128,66 | 104,90K |
| 2026-06-04 | $129,95 | +1,23 % | $127,91 | $130,57 | $127,91 | 114,20K |
| 2026-06-03 | $128,37 | -0,33 % | $128,33 | $130,76 | $127,99 | 81,70K |
| 2026-06-02 | $128,80 | +0,17 % | $129,27 | $130,26 | $126,13 | 77,90K |
| 2026-06-01 | $128,58 | +2,69 % | $124,57 | $129,93 | $124,03 | 57,40K |
| 2026-05-29 | $125,21 | -0,56 % | $125,56 | $126,83 | $122,57 | 167,60K |
| 2026-05-28 | $125,92 | -1,25 % | $127,51 | $127,71 | $124,51 | 64,60K |
| 2026-05-27 | $127,52 | -1,49 % | $129,31 | $130,94 | $127,52 | 104,30K |
| 2026-05-26 | $129,45 | -1,07 % | $130,19 | $132,45 | $128,55 | 74,30K |