Danaos Corporation DAC
NYSE · Amerika Birleşik Devletleri · Ulaştırma
$160,25+5,94 (+%3,85)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $160,05 | +%3,72 | $155,50 | $161,31 | $155,69 | 71,49K |
| 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 |