Diana Shipping Inc. DSX
NYSE · Vereinigte Staaten · Transport
$2,84+0,02 (+0,71 %)
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 | $2,83 | +0,35 % | $2,82 | $2,85 | $2,80 | 246,79K |
| 2026-10-01 | $2,82 | +2,55 % | $2,76 | $2,86 | $2,74 | 974,10K |
| 2026-09-30 | $2,75 | 0,00 % | $2,78 | $2,82 | $2,74 | 854,00K |
| 2026-09-29 | $2,75 | -1,79 % | $2,77 | $2,83 | $2,75 | 360,80K |
| 2026-09-28 | $2,80 | 0,00 % | $2,80 | $2,86 | $2,78 | 721,80K |
| 2026-09-25 | $2,80 | -3,11 % | $2,91 | $2,92 | $2,77 | 892,20K |
| 2026-09-24 | $2,89 | +0,35 % | $2,88 | $2,92 | $2,85 | 643,20K |
| 2026-09-23 | $2,88 | -1,37 % | $2,91 | $2,95 | $2,82 | 1,53M |
| 2026-09-22 | $2,92 | -1,68 % | $2,96 | $2,97 | $2,88 | 1,06M |
| 2026-09-21 | $2,97 | -4,50 % | $3,12 | $3,13 | $2,97 | 2,13M |
| 2026-09-18 | $3,11 | +1,30 % | $3,10 | $3,20 | $3,06 | 2,99M |
| 2026-09-17 | $3,07 | +2,68 % | $3,03 | $3,10 | $3,03 | 2,73M |
| 2026-09-16 | $2,99 | 0,00 % | $3,01 | $3,07 | $2,97 | 1,51M |
| 2026-09-15 | $2,99 | +1,01 % | $2,95 | $3,03 | $2,94 | 1,72M |
| 2026-09-14 | $2,96 | -0,34 % | $2,92 | $2,99 | $2,91 | 1,08M |
| 2026-09-11 | $2,97 | +1,71 % | $2,94 | $3,03 | $2,92 | 1,23M |
| 2026-09-10 | $2,92 | 0,00 % | $2,91 | $2,96 | $2,89 | 498,10K |
| 2026-09-09 | $2,92 | -1,35 % | $2,98 | $2,98 | $2,89 | 703,90K |
| 2026-09-08 | $2,96 | -1,66 % | $3,02 | $3,03 | $2,91 | 905,50K |
| 2026-09-04 | $3,01 | +1,35 % | $3,00 | $3,05 | $2,97 | 1,56M |
| 2026-09-03 | $2,97 | -1,33 % | $3,01 | $3,09 | $2,94 | 3,37M |
| 2026-09-02 | $3,01 | +9,45 % | $2,77 | $3,02 | $2,77 | 3,16M |
| 2026-09-01 | $2,75 | +0,73 % | $2,74 | $2,77 | $2,70 | 461,80K |
| 2026-08-31 | $2,73 | -1,80 % | $2,77 | $2,77 | $2,71 | 901,00K |
| 2026-08-28 | $2,78 | +3,35 % | $2,70 | $2,79 | $2,70 | 1,01M |
| 2026-08-27 | $2,69 | +0,75 % | $2,65 | $2,73 | $2,65 | 723,30K |
| 2026-08-26 | $2,67 | -2,91 % | $2,74 | $2,74 | $2,66 | 606,90K |
| 2026-08-25 | $2,75 | +1,85 % | $2,70 | $2,75 | $2,68 | 1,47M |
| 2026-08-24 | $2,70 | -0,37 % | $2,77 | $2,77 | $2,68 | 1,05M |
| 2026-08-21 | $2,71 | +2,26 % | $2,68 | $2,76 | $2,66 | 1,92M |
| 2026-08-20 | $2,65 | 0,00 % | $2,63 | $2,70 | $2,62 | 847,20K |
| 2026-08-19 | $2,65 | 0,00 % | $2,68 | $2,69 | $2,61 | 485,20K |
| 2026-08-18 | $2,65 | -0,38 % | $2,62 | $2,76 | $2,56 | 1,15M |
| 2026-08-17 | $2,66 | +7,26 % | $2,65 | $2,73 | $2,62 | 1,87M |
| 2026-08-14 | $2,48 | +0,40 % | $2,50 | $2,51 | $2,44 | 481,20K |
| 2026-08-13 | $2,47 | +3,78 % | $2,38 | $2,50 | $2,38 | 637,60K |
| 2026-08-12 | $2,38 | +0,85 % | $2,36 | $2,39 | $2,30 | 515,80K |
| 2026-08-11 | $2,36 | -0,84 % | $2,43 | $2,47 | $2,35 | 676,20K |
| 2026-08-10 | $2,38 | -1,65 % | $2,42 | $2,44 | $2,37 | 375,30K |
| 2026-08-07 | $2,42 | -3,59 % | $2,53 | $2,60 | $2,40 | 842,30K |
| 2026-08-06 | $2,51 | -1,57 % | $2,56 | $2,65 | $2,51 | 1,05M |
| 2026-08-05 | $2,55 | +2,00 % | $2,51 | $2,60 | $2,51 | 1,06M |
| 2026-08-04 | $2,50 | 0,00 % | $2,49 | $2,52 | $2,45 | 922,90K |
| 2026-08-03 | $2,50 | +2,88 % | $2,41 | $2,52 | $2,39 | 1,11M |
| 2026-07-31 | $2,43 | +5,65 % | $2,33 | $2,45 | $2,32 | 1,45M |
| 2026-07-30 | $2,30 | +7,48 % | $2,12 | $2,31 | $2,12 | 1,41M |
| 2026-07-29 | $2,14 | -1,38 % | $2,18 | $2,18 | $2,12 | 271,80K |
| 2026-07-28 | $2,17 | -1,36 % | $2,17 | $2,19 | $2,15 | 214,10K |
| 2026-07-27 | $2,20 | -2,22 % | $2,25 | $2,26 | $2,15 | 497,80K |
| 2026-07-24 | $2,25 | +1,35 % | $2,22 | $2,33 | $2,22 | 615,10K |
| 2026-07-23 | $2,22 | +0,91 % | $2,19 | $2,26 | $2,17 | 405,00K |
| 2026-07-22 | $2,20 | -0,90 % | $2,22 | $2,24 | $2,19 | 358,00K |
| 2026-07-21 | $2,22 | +2,78 % | $2,15 | $2,24 | $2,12 | 564,70K |
| 2026-07-20 | $2,16 | +5,37 % | $2,05 | $2,17 | $2,05 | 448,10K |
| 2026-07-17 | $2,05 | -2,38 % | $2,08 | $2,09 | $2,04 | 421,10K |
| 2026-07-16 | $2,10 | -0,47 % | $2,13 | $2,14 | $2,09 | 224,70K |
| 2026-07-15 | $2,11 | -0,47 % | $2,11 | $2,14 | $2,07 | 291,60K |
| 2026-07-14 | $2,12 | -0,47 % | $2,13 | $2,17 | $2,12 | 233,20K |
| 2026-07-13 | $2,13 | -0,47 % | $2,13 | $2,17 | $2,12 | 209,50K |
| 2026-07-10 | $2,14 | +0,47 % | $2,11 | $2,16 | $2,11 | 195,70K |
| 2026-07-09 | $2,13 | -1,39 % | $2,15 | $2,16 | $2,10 | 307,00K |
| 2026-07-08 | $2,16 | 0,00 % | $2,16 | $2,19 | $2,15 | 204,30K |
| 2026-07-07 | $2,16 | -1,37 % | $2,18 | $2,22 | $2,14 | 386,20K |
| 2026-07-06 | $2,19 | +4,29 % | $2,11 | $2,24 | $2,11 | 624,50K |
| 2026-07-02 | $2,10 | +1,45 % | $2,08 | $2,16 | $2,08 | 286,20K |
| 2026-07-01 | $2,07 | -1,43 % | $2,08 | $2,12 | $2,06 | 400,60K |
| 2026-06-30 | $2,10 | +4,48 % | $2,04 | $2,12 | $2,01 | 1,01M |
| 2026-06-29 | $2,01 | -1,95 % | $2,08 | $2,08 | $2,01 | 513,60K |
| 2026-06-26 | $2,05 | +0,49 % | $2,04 | $2,08 | $2,02 | 753,70K |
| 2026-06-25 | $2,04 | -0,97 % | $2,10 | $2,11 | $2,00 | 734,20K |
| 2026-06-24 | $2,06 | -4,19 % | $2,15 | $2,15 | $2,06 | 927,80K |
| 2026-06-23 | $2,15 | 0,00 % | $2,13 | $2,17 | $2,12 | 574,60K |
| 2026-06-22 | $2,15 | +2,38 % | $2,10 | $2,17 | $2,10 | 1,29M |
| 2026-06-18 | $2,10 | -3,23 % | $2,16 | $2,21 | $2,08 | 1,74M |
| 2026-06-17 | $2,17 | -5,65 % | $2,34 | $2,34 | $2,16 | 1,48M |
| 2026-06-16 | $2,30 | -3,77 % | $2,42 | $2,43 | $2,30 | 446,30K |
| 2026-06-15 | $2,39 | 0,00 % | $2,42 | $2,44 | $2,38 | 550,20K |
| 2026-06-12 | $2,39 | 0,00 % | $2,39 | $2,43 | $2,37 | 405,60K |
| 2026-06-11 | $2,39 | +2,58 % | $2,36 | $2,41 | $2,34 | 483,00K |
| 2026-06-10 | $2,33 | 0,00 % | $2,33 | $2,42 | $2,32 | 708,40K |
| 2026-06-09 | $2,33 | -0,85 % | $2,38 | $2,44 | $2,31 | 686,10K |
| 2026-06-08 | $2,35 | +0,43 % | $2,38 | $2,41 | $2,35 | 887,40K |
| 2026-06-05 | $2,34 | -1,68 % | $2,37 | $2,40 | $2,34 | 854,20K |
| 2026-06-04 | $2,38 | +1,28 % | $2,38 | $2,40 | $2,37 | 673,20K |
| 2026-06-03 | $2,35 | -1,67 % | $2,36 | $2,39 | $2,31 | 918,20K |
| 2026-06-02 | $2,39 | -2,05 % | $2,47 | $2,47 | $2,30 | 1,55M |
| 2026-06-01 | $2,44 | +3,39 % | $2,34 | $2,45 | $2,28 | 1,72M |
| 2026-05-29 | $2,36 | -4,45 % | $2,46 | $2,48 | $2,35 | 1,41M |
| 2026-05-28 | $2,47 | -1,98 % | $2,64 | $2,66 | $2,37 | 3,80M |
| 2026-05-27 | $2,52 | -7,35 % | $2,88 | $2,89 | $2,50 | 4,07M |