Dynagas LNG Partners LP DLNG
NYSE · Vereinigte Staaten · Transport
$3,79+0,01 (+0,13 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3,79 | +0,13 % | $3,77 | $3,83 | $3,75 | 28,39K |
| 2026-10-01 | $3,78 | -3,32 % | $3,91 | $3,93 | $3,75 | 181,60K |
| 2026-09-30 | $3,91 | +2,89 % | $3,86 | $3,95 | $3,80 | 115,40K |
| 2026-09-29 | $3,80 | +7,34 % | $3,53 | $3,86 | $3,53 | 246,00K |
| 2026-09-28 | $3,54 | -0,56 % | $3,58 | $3,59 | $3,52 | 26,50K |
| 2026-09-25 | $3,56 | 0,00 % | $3,56 | $3,60 | $3,54 | 22,60K |
| 2026-09-24 | $3,56 | -0,56 % | $3,57 | $3,58 | $3,54 | 37,20K |
| 2026-09-23 | $3,58 | -1,10 % | $3,61 | $3,68 | $3,54 | 48,50K |
| 2026-09-22 | $3,62 | -1,63 % | $3,68 | $3,71 | $3,61 | 33,50K |
| 2026-09-21 | $3,68 | -0,81 % | $3,70 | $3,73 | $3,66 | 49,60K |
| 2026-09-18 | $3,71 | +0,27 % | $3,71 | $3,73 | $3,68 | 34,20K |
| 2026-09-17 | $3,70 | -1,86 % | $3,77 | $3,82 | $3,69 | 101,70K |
| 2026-09-16 | $3,77 | -0,53 % | $3,79 | $3,84 | $3,77 | 56,90K |
| 2026-09-15 | $3,79 | -1,04 % | $3,82 | $3,84 | $3,79 | 34,90K |
| 2026-09-14 | $3,83 | +1,32 % | $3,84 | $3,84 | $3,78 | 51,60K |
| 2026-09-11 | $3,78 | 0,00 % | $3,78 | $3,83 | $3,75 | 62,60K |
| 2026-09-10 | $3,78 | -1,05 % | $3,80 | $3,84 | $3,75 | 162,20K |
| 2026-09-09 | $3,82 | -1,04 % | $3,88 | $3,88 | $3,80 | 56,20K |
| 2026-09-08 | $3,86 | +5,46 % | $3,80 | $3,89 | $3,75 | 51,70K |
| 2026-09-04 | $3,66 | -1,08 % | $3,70 | $3,73 | $3,60 | 60,60K |
| 2026-09-03 | $3,70 | -1,60 % | $3,70 | $3,83 | $3,70 | 35,80K |
| 2026-09-02 | $3,76 | -0,79 % | $3,83 | $3,85 | $3,75 | 49,20K |
| 2026-09-01 | $3,79 | -1,81 % | $3,88 | $3,88 | $3,79 | 77,70K |
| 2026-08-31 | $3,86 | +0,26 % | $3,93 | $3,93 | $3,83 | 67,10K |
| 2026-08-28 | $3,85 | +1,32 % | $3,82 | $3,94 | $3,80 | 44,30K |
| 2026-08-27 | $3,80 | +0,53 % | $3,84 | $3,84 | $3,74 | 16,40K |
| 2026-08-26 | $3,78 | +1,61 % | $3,72 | $3,80 | $3,71 | 25,30K |
| 2026-08-25 | $3,72 | -2,11 % | $3,78 | $3,85 | $3,72 | 51,90K |
| 2026-08-24 | $3,80 | -1,81 % | $3,87 | $3,92 | $3,78 | 51,40K |
| 2026-08-21 | $3,87 | +0,78 % | $3,85 | $3,92 | $3,83 | 59,50K |
| 2026-08-20 | $3,84 | +1,86 % | $3,80 | $3,90 | $3,79 | 32,80K |
| 2026-08-19 | $3,77 | 0,00 % | $3,80 | $3,84 | $3,73 | 121,20K |
| 2026-08-18 | $3,77 | -1,05 % | $3,84 | $3,90 | $3,76 | 40,90K |
| 2026-08-17 | $3,81 | -1,30 % | $3,88 | $3,92 | $3,78 | 81,40K |
| 2026-08-14 | $3,86 | +1,58 % | $3,84 | $3,90 | $3,77 | 38,10K |
| 2026-08-13 | $3,80 | +2,43 % | $3,72 | $3,82 | $3,69 | 28,90K |
| 2026-08-12 | $3,71 | -1,59 % | $3,84 | $3,84 | $3,69 | 26,60K |
| 2026-08-11 | $3,77 | -2,08 % | $3,86 | $3,93 | $3,75 | 52,70K |
| 2026-08-10 | $3,85 | +2,39 % | $3,73 | $3,85 | $3,72 | 54,80K |
| 2026-08-07 | $3,76 | -3,59 % | $3,93 | $3,94 | $3,70 | 73,60K |
| 2026-08-06 | $3,90 | +7,14 % | $3,75 | $3,90 | $3,70 | 100,20K |
| 2026-08-05 | $3,64 | -2,93 % | $3,81 | $3,81 | $3,59 | 92,40K |
| 2026-08-04 | $3,75 | +1,08 % | $3,71 | $3,80 | $3,67 | 29,00K |
| 2026-08-03 | $3,71 | +2,20 % | $3,59 | $3,75 | $3,59 | 40,40K |
| 2026-07-31 | $3,63 | -1,36 % | $3,73 | $3,73 | $3,57 | 36,40K |
| 2026-07-30 | $3,68 | +3,08 % | $3,60 | $3,74 | $3,60 | 54,80K |
| 2026-07-29 | $3,57 | -1,38 % | $3,63 | $3,70 | $3,55 | 45,40K |
| 2026-07-28 | $3,62 | -2,16 % | $3,69 | $3,75 | $3,55 | 33,00K |
| 2026-07-27 | $3,70 | +2,49 % | $3,60 | $3,79 | $3,47 | 79,70K |
| 2026-07-24 | $3,61 | -6,23 % | $3,96 | $4,00 | $3,50 | 175,40K |
| 2026-07-23 | $3,85 | +4,34 % | $3,85 | $3,99 | $3,82 | 213,70K |
| 2026-07-22 | $3,69 | +9,17 % | $3,35 | $3,89 | $3,35 | 605,50K |
| 2026-07-21 | $3,38 | 0,00 % | $3,39 | $3,48 | $3,38 | 17,40K |
| 2026-07-20 | $3,38 | +0,30 % | $3,44 | $3,47 | $3,35 | 22,70K |
| 2026-07-17 | $3,37 | +1,51 % | $3,35 | $3,49 | $3,34 | 81,10K |
| 2026-07-16 | $3,32 | -9,04 % | $3,50 | $3,64 | $3,30 | 101,30K |
| 2026-07-15 | $3,65 | -0,27 % | $3,70 | $3,70 | $3,63 | 13,00K |
| 2026-07-14 | $3,66 | +0,83 % | $3,59 | $3,69 | $3,59 | 28,90K |
| 2026-07-13 | $3,63 | -1,36 % | $3,73 | $3,73 | $3,61 | 28,50K |
| 2026-07-10 | $3,68 | +1,38 % | $3,66 | $3,69 | $3,62 | 11,00K |
| 2026-07-09 | $3,63 | 0,00 % | $3,61 | $3,68 | $3,60 | 27,70K |
| 2026-07-08 | $3,63 | +1,11 % | $3,60 | $3,68 | $3,59 | 23,80K |
| 2026-07-07 | $3,59 | -0,28 % | $3,63 | $3,63 | $3,55 | 15,60K |
| 2026-07-06 | $3,60 | +0,84 % | $3,53 | $3,63 | $3,53 | 30,60K |
| 2026-07-02 | $3,57 | +3,78 % | $3,52 | $3,58 | $3,46 | 28,10K |
| 2026-07-01 | $3,44 | +1,78 % | $3,42 | $3,47 | $3,38 | 23,30K |
| 2026-06-30 | $3,38 | -0,88 % | $3,42 | $3,45 | $3,38 | 17,80K |
| 2026-06-29 | $3,41 | +1,49 % | $3,41 | $3,49 | $3,36 | 35,10K |
| 2026-06-26 | $3,36 | -0,88 % | $3,39 | $3,47 | $3,27 | 115,80K |
| 2026-06-25 | $3,39 | -1,45 % | $3,44 | $3,49 | $3,37 | 64,40K |
| 2026-06-24 | $3,44 | -2,27 % | $3,50 | $3,53 | $3,38 | 58,70K |
| 2026-06-23 | $3,52 | -1,12 % | $3,50 | $3,56 | $3,49 | 65,10K |
| 2026-06-22 | $3,56 | +0,85 % | $3,53 | $3,59 | $3,46 | 64,90K |
| 2026-06-18 | $3,53 | -2,49 % | $3,59 | $3,67 | $3,51 | 56,50K |
| 2026-06-17 | $3,62 | -1,36 % | $3,70 | $3,75 | $3,59 | 27,30K |
| 2026-06-16 | $3,67 | -1,34 % | $3,75 | $3,76 | $3,67 | 43,70K |
| 2026-06-15 | $3,72 | -0,80 % | $3,72 | $3,79 | $3,72 | 28,60K |
| 2026-06-12 | $3,75 | -1,32 % | $3,82 | $3,84 | $3,73 | 31,00K |
| 2026-06-11 | $3,80 | +0,53 % | $3,73 | $3,82 | $3,73 | 21,10K |
| 2026-06-10 | $3,78 | +1,61 % | $3,72 | $3,85 | $3,72 | 16,70K |
| 2026-06-09 | $3,72 | -1,33 % | $3,73 | $3,78 | $3,72 | 30,10K |
| 2026-06-08 | $3,77 | +1,07 % | $3,73 | $3,80 | $3,73 | 22,00K |
| 2026-06-05 | $3,73 | -0,27 % | $3,76 | $3,77 | $3,73 | 12,10K |
| 2026-06-04 | $3,74 | -0,80 % | $3,75 | $3,79 | $3,71 | 33,50K |
| 2026-06-03 | $3,77 | -1,31 % | $3,81 | $3,83 | $3,76 | 18,30K |
| 2026-06-02 | $3,82 | +1,06 % | $3,82 | $3,85 | $3,76 | 30,50K |
| 2026-06-01 | $3,78 | +0,27 % | $3,75 | $3,89 | $3,75 | 31,80K |
| 2026-05-29 | $3,77 | -2,08 % | $3,85 | $3,89 | $3,71 | 70,30K |
| 2026-05-28 | $3,85 | -0,77 % | $3,85 | $3,90 | $3,80 | 41,70K |
| 2026-05-27 | $3,88 | +0,78 % | $3,86 | $3,93 | $3,82 | 22,00K |