Holen Sie sich die Stockscreener-App
87.71
1.57%
1.324
Danaos Corporation-Aktien (DAC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07-03 | $87.78 | $86.34 | $1.44 | 25,613.0 | +1.52% |
| 2025-07-02 | $86.47 | $85.37 | $1.09 | 100,844.0 | +0.63% |
| 2025-07-01 | $87.02 | $85.47 | $1.55 | 87,795.0 | -0.45% |
| 2025-06-30 | $87.49 | $86.13 | $1.36 | 85,165.0 | -1.42% |
| 2025-06-27 | $88.80 | $87.11 | $1.69 | 100,750.0 | +0.70% |
| 2025-06-26 | $88.27 | $85.86 | $2.41 | 64,359.0 | -0.23% |
| 2025-06-25 | $87.61 | $85.90 | $1.71 | 119,677.0 | +1.60% |
| 2025-06-24 | $86.81 | $84.50 | $2.31 | 116,813.0 | -0.30% |
| 2025-06-23 | $87.44 | $85.62 | $1.82 | 100,846.0 | -1.53% |
| 2025-06-20 | $87.91 | $86.16 | $1.75 | 138,314.0 | -0.51% |
| 2025-06-18 | $88.28 | $86.67 | $1.61 | 73,243.0 | +1.45% |
| 2025-06-17 | $87.12 | $85.48 | $1.64 | 123,016.0 | +0.37% |
| 2025-06-16 | $90.28 | $85.58 | $4.70 | 217,504.0 | -3.37% |
| 2025-06-13 | $89.44 | $86.11 | $3.33 | 87,608.0 | +2.81% |
| 2025-06-12 | $87.10 | $85.46 | $1.64 | 79,990.0 | +1.23% |
| 2025-06-11 | $86.84 | $85.06 | $1.78 | 111,413.0 | +0.48% |
| 2025-06-10 | $86.29 | $84.86 | $1.43 | 97,038.0 | -0.83% |
| 2025-06-09 | $86.99 | $85.93 | $1.06 | 109,452.0 | -1.00% |
| 2025-06-06 | $87.25 | $84.68 | $2.57 | 89,926.0 | +1.28% |
| 2025-06-05 | $86.50 | $84.59 | $1.91 | 121,938.0 | +1.04% |
| 2025-06-04 | $86.58 | $84.37 | $2.21 | 55,418.0 | +0.81% |
| 2025-06-03 | $84.87 | $82.88 | $1.99 | 75,882.0 | -1.43% |
Danaos Corporation-Aktien (DAC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Danaos Corporation-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der DAC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Danaos Corporation-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Danaos Corporation-Aktien (DAC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-07 | $87.78 | $85.37 | $2.41 | 214,252.0 | +1.69% |
| 2025-06 | $90.28 | $82.88 | $7.40 | 2,132,529.0 | +1.10% |
| 2025-05 | $89.50 | $79.48 | $10.02 | 1,576,262.0 | +5.15% |
| 2025-04 | $81.53 | $65.40 | $16.13 | 2,310,975.0 | +3.96% |
| 2025-03 | $83.80 | $76.66 | $7.14 | 1,618,676.0 | -0.75% |
| 2025-02 | $86.60 | $77.05 | $9.55 | 2,060,411.0 | -0.77% |
| 2025-01 | $83.30 | $76.40 | $6.90 | 2,061,924.0 | -1.05% |
Danaos Corporation-Aktien (DAC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $83.74 | $75.52 | $8.22 | 2,461,461.0 | -0.68% |
| 2024-11 | $89.40 | $78.25 | $11.15 | 2,487,931.0 | -3.21% |
| 2024-10 | $88.46 | $79.64 | $8.82 | 2,320,778.0 | -5.45% |
| 2024-09 | $87.22 | $74.77 | $12.45 | 2,147,414.0 | +5.73% |
| 2024-08 | $86.27 | $77.56 | $8.71 | 2,146,967.0 | -5.15% |
| 2024-07 | $93.87 | $82.40 | $11.47 | 1,678,590.0 | -6.36% |
| 2024-06 | $98.25 | $89.08 | $9.17 | 1,897,446.0 | -4.56% |
| 2024-05 | $96.92 | $75.90 | $21.02 | 2,563,297.0 | +26.48% |
| 2024-04 | $77.25 | $71.32 | $5.93 | 1,836,392.0 | +5.97% |
| 2024-03 | $73.10 | $69.33 | $3.77 | 1,808,247.0 | +0.35% |
| 2024-02 | $77.44 | $70.10 | $7.34 | 2,094,263.0 | -5.68% |
| 2024-01 | $80.39 | $74.00 | $6.39 | 2,581,607.0 | +3.00% |
Danaos Corporation-Aktien (DAC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $74.78 | $66.45 | $8.33 | 2,280,021.0 | +5.26% |
| 2023-11 | $70.56 | $62.37 | $8.19 | 2,469,347.0 | +6.19% |
| 2023-10 | $68.00 | $63.87 | $4.13 | 1,846,265.0 | +0.06% |
| 2023-09 | $67.76 | $63.37 | $4.40 | 1,848,677.0 | -1.34% |
| 2023-08 | $70.84 | $65.43 | $5.41 | 2,245,087.0 | -4.69% |
| 2023-07 | $71.65 | $64.05 | $7.60 | 2,132,701.0 | +5.43% |
| 2023-06 | $67.70 | $58.50 | $9.20 | 2,992,861.0 | +14.50% |
| 2023-05 | $64.11 | $53.89 | $10.22 | 3,436,611.0 | +0.69% |
| 2023-04 | $60.64 | $52.86 | $7.78 | 2,608,205.0 | +6.06% |
| 2023-03 | $60.39 | $51.19 | $9.20 | 2,925,483.0 | -6.10% |
| 2023-02 | $62.97 | $55.16 | $7.81 | 3,545,538.0 | -1.71% |
| 2023-01 | $59.45 | $51.98 | $7.47 | 2,596,864.0 | +12.38% |
0.47%
0.94%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):