Dorian LPG Ltd. LPG
NYSE · Vereinigte Staaten · Transport
$56,59+1,53 (+2,78 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $56,59 | +2,78 % | $54,39 | $56,75 | $54,19 | 555,39K |
| 2026-09-30 | $55,06 | +1,53 % | $54,94 | $56,31 | $54,69 | 753,90K |
| 2026-09-29 | $54,23 | -0,24 % | $53,54 | $54,91 | $53,10 | 396,80K |
| 2026-09-28 | $54,36 | +1,74 % | $55,07 | $55,77 | $53,81 | 715,30K |
| 2026-09-25 | $53,43 | -1,15 % | $53,73 | $54,56 | $52,59 | 556,30K |
| 2026-09-24 | $54,05 | +1,67 % | $53,07 | $55,10 | $52,69 | 495,50K |
| 2026-09-23 | $53,16 | -0,71 % | $54,00 | $54,03 | $52,09 | 539,10K |
| 2026-09-22 | $53,54 | -5,47 % | $55,21 | $55,42 | $53,50 | 812,40K |
| 2026-09-21 | $56,64 | -2,60 % | $57,28 | $58,20 | $56,13 | 727,20K |
| 2026-09-18 | $58,15 | -0,27 % | $57,85 | $58,45 | $57,39 | 1,03M |
| 2026-09-17 | $58,31 | +0,78 % | $57,93 | $59,97 | $57,65 | 548,40K |
| 2026-09-16 | $57,86 | +1,83 % | $56,25 | $59,17 | $55,50 | 732,60K |
| 2026-09-15 | $56,82 | +2,60 % | $55,00 | $56,93 | $54,82 | 617,50K |
| 2026-09-14 | $55,38 | +0,36 % | $55,39 | $55,96 | $54,23 | 660,30K |
| 2026-09-11 | $55,18 | +1,42 % | $54,52 | $55,49 | $54,26 | 466,30K |
| 2026-09-10 | $54,41 | +1,45 % | $54,02 | $54,51 | $53,47 | 543,60K |
| 2026-09-09 | $53,63 | +0,26 % | $54,63 | $54,63 | $52,52 | 605,20K |
| 2026-09-08 | $53,49 | -3,10 % | $54,84 | $55,11 | $52,56 | 672,30K |
| 2026-09-04 | $55,20 | +3,04 % | $53,90 | $55,28 | $53,90 | 614,90K |
| 2026-09-03 | $53,57 | +2,76 % | $52,60 | $53,87 | $52,47 | 499,00K |
| 2026-09-02 | $52,13 | +2,50 % | $50,40 | $52,40 | $50,38 | 591,60K |
| 2026-09-01 | $50,86 | +1,64 % | $50,85 | $51,99 | $49,64 | 839,70K |
| 2026-08-31 | $50,04 | +0,52 % | $50,59 | $50,85 | $49,58 | 526,80K |
| 2026-08-28 | $49,78 | +1,01 % | $49,33 | $50,30 | $49,17 | 264,50K |
| 2026-08-27 | $49,28 | +2,88 % | $48,59 | $49,98 | $48,30 | 411,80K |
| 2026-08-26 | $47,90 | -5,69 % | $48,89 | $49,63 | $47,50 | 633,70K |
| 2026-08-25 | $50,79 | -1,03 % | $51,05 | $51,56 | $50,30 | 369,70K |
| 2026-08-24 | $51,32 | +0,37 % | $51,00 | $51,72 | $50,56 | 499,30K |
| 2026-08-21 | $51,13 | +2,98 % | $50,37 | $52,10 | $50,22 | 849,70K |
| 2026-08-20 | $49,65 | +0,04 % | $50,37 | $50,56 | $48,75 | 421,50K |
| 2026-08-19 | $49,63 | +1,81 % | $48,98 | $50,09 | $48,64 | 459,50K |
| 2026-08-18 | $48,75 | +0,68 % | $48,55 | $48,96 | $47,69 | 424,30K |
| 2026-08-17 | $48,42 | +2,22 % | $47,62 | $49,19 | $47,17 | 769,20K |
| 2026-08-14 | $47,37 | +3,81 % | $46,13 | $47,37 | $45,71 | 395,40K |
| 2026-08-13 | $45,63 | +2,01 % | $44,50 | $46,64 | $44,41 | 543,70K |
| 2026-08-12 | $44,73 | +3,93 % | $43,09 | $45,03 | $43,09 | 382,30K |
| 2026-08-11 | $43,04 | -3,19 % | $44,38 | $44,46 | $42,12 | 578,60K |
| 2026-08-10 | $44,46 | -2,84 % | $45,35 | $45,62 | $44,27 | 496,60K |
| 2026-08-07 | $45,76 | +3,11 % | $44,55 | $45,91 | $44,38 | 547,40K |
| 2026-08-06 | $44,38 | +3,09 % | $43,96 | $44,76 | $43,33 | 550,00K |
| 2026-08-05 | $43,05 | -1,08 % | $45,12 | $46,20 | $42,76 | 837,50K |
| 2026-08-04 | $43,52 | -5,27 % | $45,11 | $45,40 | $43,49 | 890,20K |
| 2026-08-03 | $45,94 | -3,12 % | $47,31 | $47,88 | $45,73 | 708,90K |
| 2026-07-31 | $47,42 | +2,55 % | $46,70 | $47,44 | $45,97 | 612,80K |
| 2026-07-30 | $46,24 | +1,18 % | $45,25 | $46,48 | $45,01 | 507,00K |
| 2026-07-29 | $45,70 | +2,77 % | $45,13 | $46,29 | $44,44 | 600,60K |
| 2026-07-28 | $44,47 | +1,28 % | $44,13 | $46,22 | $43,46 | 729,20K |
| 2026-07-27 | $43,91 | -3,11 % | $43,09 | $44,15 | $42,49 | 743,50K |
| 2026-07-24 | $45,32 | -0,64 % | $45,82 | $46,35 | $44,87 | 587,00K |
| 2026-07-23 | $45,61 | +3,78 % | $44,21 | $45,70 | $44,21 | 821,40K |
| 2026-07-22 | $43,95 | -1,08 % | $44,61 | $45,00 | $43,84 | 450,60K |
| 2026-07-21 | $44,43 | +3,11 % | $43,29 | $45,18 | $43,29 | 723,30K |
| 2026-07-20 | $43,09 | +5,02 % | $41,53 | $43,61 | $41,50 | 599,30K |
| 2026-07-17 | $41,03 | -0,65 % | $41,50 | $41,50 | $40,01 | 695,80K |
| 2026-07-16 | $41,30 | -1,74 % | $41,80 | $42,99 | $41,00 | 480,90K |
| 2026-07-15 | $42,03 | +0,96 % | $41,69 | $42,05 | $40,56 | 428,40K |
| 2026-07-14 | $41,63 | +3,71 % | $40,38 | $41,98 | $40,38 | 654,10K |
| 2026-07-13 | $40,14 | +0,22 % | $40,60 | $41,15 | $40,00 | 446,80K |
| 2026-07-10 | $40,05 | +3,62 % | $38,83 | $40,06 | $38,75 | 423,50K |
| 2026-07-09 | $38,65 | -4,92 % | $40,40 | $40,93 | $37,89 | 809,00K |
| 2026-07-08 | $40,65 | +3,96 % | $39,34 | $40,78 | $39,34 | 883,30K |
| 2026-07-07 | $39,10 | +3,49 % | $37,68 | $39,14 | $37,67 | 710,50K |
| 2026-07-06 | $37,78 | +4,92 % | $36,29 | $38,62 | $36,25 | 636,90K |
| 2026-07-02 | $36,01 | +2,45 % | $35,75 | $37,24 | $35,75 | 870,30K |
| 2026-07-01 | $35,15 | +1,06 % | $34,94 | $35,94 | $34,94 | 647,30K |
| 2026-06-30 | $34,78 | -1,31 % | $35,31 | $35,55 | $34,49 | 834,30K |
| 2026-06-29 | $35,24 | -2,27 % | $36,05 | $36,61 | $34,90 | 702,70K |
| 2026-06-26 | $36,06 | -2,41 % | $36,80 | $37,20 | $34,83 | 1,51M |
| 2026-06-25 | $36,95 | -7,44 % | $40,25 | $40,25 | $36,69 | 840,70K |
| 2026-06-24 | $39,92 | -1,67 % | $40,40 | $41,23 | $39,35 | 612,10K |
| 2026-06-23 | $40,60 | +1,53 % | $39,90 | $40,83 | $39,24 | 1,02M |
| 2026-06-22 | $39,99 | +1,09 % | $39,60 | $40,76 | $39,39 | 1,35M |
| 2026-06-18 | $39,56 | -1,15 % | $39,66 | $39,82 | $38,42 | 1,28M |
| 2026-06-17 | $40,02 | -3,29 % | $41,22 | $41,38 | $39,88 | 818,20K |
| 2026-06-16 | $41,38 | -3,83 % | $42,76 | $42,81 | $40,65 | 860,80K |
| 2026-06-15 | $43,03 | -4,78 % | $43,50 | $43,89 | $42,38 | 723,00K |
| 2026-06-12 | $45,19 | +3,79 % | $43,11 | $45,23 | $42,54 | 409,90K |
| 2026-06-11 | $43,54 | +0,39 % | $44,35 | $44,66 | $43,26 | 575,50K |
| 2026-06-10 | $43,37 | -0,07 % | $42,95 | $44,42 | $42,63 | 465,30K |
| 2026-06-09 | $43,40 | +0,46 % | $43,69 | $44,12 | $42,57 | 603,30K |
| 2026-06-08 | $43,20 | +3,90 % | $42,47 | $43,35 | $42,24 | 670,40K |
| 2026-06-05 | $41,58 | +2,62 % | $40,08 | $42,12 | $39,90 | 632,50K |
| 2026-06-04 | $40,52 | -0,61 % | $40,73 | $41,37 | $40,22 | 423,80K |
| 2026-06-03 | $40,77 | -0,32 % | $40,89 | $41,23 | $40,46 | 503,40K |
| 2026-06-02 | $40,90 | -0,99 % | $41,44 | $41,96 | $39,82 | 932,00K |
| 2026-06-01 | $41,31 | +2,71 % | $40,55 | $41,81 | $40,20 | 601,60K |
| 2026-05-29 | $40,22 | -3,55 % | $41,10 | $41,37 | $39,99 | 984,30K |
| 2026-05-28 | $41,70 | -4,07 % | $43,18 | $43,62 | $41,56 | 871,60K |
| 2026-05-27 | $43,47 | -3,14 % | $43,75 | $43,99 | $42,61 | 720,40K |
| 2026-05-26 | $44,88 | -3,40 % | $46,05 | $46,75 | $44,26 | 1,07M |