Diana Shipping Inc. DSX
NYSE · Amerika Birleşik Devletleri · Ulaştırma
$2,82-0,00 (-%0,18)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,82 | -%0,18 | $2,76 | $2,85 | $2,81 | 68,07K |
| 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 |