Comparing Back to the side-by-side chart ↗
Danaos Corporation (DAC) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 159.85 | 160.25 | 156.66 | 158.17 | -0.35% | 119,100 |
| 2026-10-15 | 158.91 | 161.96 | 158.00 | 158.72 | -2.00% | 163,000 |
| 2026-10-14 | 164.79 | 164.79 | 159.39 | 161.96 | -1.80% | 177,300 |
| 2026-10-13 | 163.60 | 165.84 | 161.86 | 164.93 | -2.63% | 245,300 |
| 2026-10-12 | 170.19 | 172.76 | 169.25 | 169.39 | +0.18% | 206,100 |
| 2026-10-09 | 170.97 | 171.09 | 167.80 | 169.09 | -0.66% | 216,500 |
| 2026-10-08 | 166.86 | 170.59 | 166.83 | 170.22 | +3.49% | 306,900 |
| 2026-10-07 | 166.00 | 168.15 | 164.35 | 164.48 | -0.88% | 328,300 |
| 2026-10-06 | 165.00 | 166.33 | 163.38 | 165.94 | +0.07% | 192,000 |
| 2026-10-05 | 166.18 | 167.77 | 163.23 | 165.82 | +0.41% | 148,600 |
| 2026-10-02 | 161.05 | 165.25 | 157.91 | 165.15 | +2.11% | 212,500 |
| 2026-10-01 | 155.50 | 161.80 | 155.50 | 161.74 | +4.81% | 193,100 |
| 2026-09-30 | 155.78 | 158.16 | 153.90 | 154.31 | -0.11% | 84,300 |
| 2026-09-29 | 152.73 | 154.99 | 152.61 | 154.48 | +0.78% | 160,000 |
| 2026-09-28 | 154.52 | 155.23 | 152.90 | 153.28 | -0.56% | 81,700 |
| 2026-09-25 | 154.93 | 154.93 | 151.00 | 154.14 | -0.34% | 187,500 |
| 2026-09-24 | 154.80 | 156.07 | 153.26 | 154.66 | +0.16% | 153,700 |
| 2026-09-23 | 156.01 | 156.63 | 153.30 | 154.42 | -1.01% | 111,700 |
| 2026-09-22 | 159.00 | 160.71 | 155.37 | 156.00 | -2.26% | 149,300 |
| 2026-09-21 | 161.07 | 163.13 | 159.25 | 159.61 | -0.98% | 113,300 |
| 2026-09-18 | 162.54 | 163.35 | 161.05 | 161.19 | -0.75% | 115,000 |
| 2026-09-17 | 159.49 | 163.64 | 159.49 | 162.40 | +2.04% | 168,900 |
| 2026-09-16 | 160.00 | 160.53 | 157.86 | 159.16 | -0.27% | 174,100 |
| 2026-09-15 | 157.77 | 159.73 | 156.54 | 159.59 | +0.84% | 133,900 |
| 2026-09-14 | 158.68 | 159.47 | 157.11 | 158.26 | -0.67% | 117,600 |
| 2026-09-11 | 157.21 | 159.38 | 156.82 | 159.33 | +1.56% | 140,700 |
| 2026-09-10 | 154.90 | 156.89 | 153.75 | 156.89 | +1.42% | 135,500 |
| 2026-09-09 | 153.41 | 155.39 | 152.00 | 154.69 | +1.06% | 78,600 |
| 2026-09-08 | 155.69 | 155.69 | 152.13 | 153.07 | -1.41% | 107,600 |
| 2026-09-04 | 154.15 | 155.44 | 154.15 | 155.26 | +0.72% | 106,000 |
| 2026-09-03 | 154.68 | 155.89 | 153.41 | 154.15 | +0.55% | 138,100 |
| 2026-09-02 | 150.93 | 153.49 | 149.02 | 153.31 | +1.47% | 117,100 |
| 2026-09-01 | 151.40 | 152.00 | 148.92 | 151.09 | -0.26% | 102,200 |
| 2026-08-31 | 151.31 | 151.91 | 149.92 | 151.48 | +0.53% | 96,600 |
| 2026-08-28 | 151.25 | 152.74 | 150.22 | 150.68 | -0.38% | 98,100 |
| 2026-08-27 | 148.71 | 151.25 | 148.71 | 151.25 | +2.35% | 80,900 |
| 2026-08-26 | 151.38 | 151.39 | 147.00 | 147.78 | -3.15% | 146,300 |
| 2026-08-25 | 150.22 | 152.98 | 149.00 | 152.58 | +1.38% | 157,500 |
| 2026-08-24 | 150.55 | 151.48 | 149.55 | 150.50 | +0.50% | 139,800 |
| 2026-08-21 | 150.33 | 152.52 | 149.02 | 149.75 | +0.71% | 99,800 |
| 2026-08-20 | 147.50 | 149.81 | 147.18 | 148.70 | +0.75% | 86,500 |
| 2026-08-19 | 145.77 | 147.73 | 145.32 | 147.60 | +1.58% | 108,600 |
| 2026-08-18 | 146.50 | 147.00 | 144.50 | 145.30 | -0.67% | 107,600 |
| 2026-08-17 | 142.52 | 146.80 | 142.52 | 146.28 | +3.07% | 115,200 |
| 2026-08-14 | 141.50 | 142.45 | 140.10 | 141.92 | +1.10% | 95,000 |
| 2026-08-13 | 139.42 | 143.14 | 139.42 | 140.37 | +0.40% | 197,800 |
| 2026-08-12 | 135.02 | 139.81 | 134.00 | 139.81 | +3.55% | 97,900 |
| 2026-08-11 | 138.95 | 140.28 | 134.12 | 135.02 | -2.39% | 168,200 |
| 2026-08-10 | 140.76 | 141.20 | 137.82 | 138.32 | -1.71% | 63,800 |
| 2026-08-07 | 143.19 | 143.98 | 138.35 | 140.72 | -1.70% | 98,800 |
| 2026-08-06 | 142.07 | 145.31 | 140.43 | 143.15 | +3.27% | 171,400 |
| 2026-08-05 | 139.17 | 141.00 | 137.23 | 138.62 | -0.07% | 130,800 |
| 2026-08-04 | 142.00 | 142.00 | 135.50 | 138.72 | -2.36% | 200,400 |
| 2026-08-03 | 142.00 | 143.48 | 140.50 | 142.08 | +0.32% | 107,800 |
| 2026-07-31 | 142.47 | 143.48 | 140.45 | 141.63 | -0.31% | 90,000 |
| 2026-07-30 | 138.74 | 143.15 | 138.04 | 142.07 | +2.50% | 122,300 |
| 2026-07-29 | 140.66 | 141.21 | 137.97 | 138.60 | -1.29% | 105,400 |
| 2026-07-28 | 140.73 | 140.73 | 138.23 | 140.41 | +0.07% | 106,200 |
| 2026-07-27 | 139.59 | 141.99 | 137.79 | 140.31 | +0.06% | 170,500 |
| 2026-07-24 | 137.44 | 140.66 | 137.44 | 140.22 | +2.02% | 138,700 |
| 2026-07-23 | 132.00 | 138.19 | 131.74 | 137.44 | +3.97% | 171,600 |
| 2026-07-22 | 132.40 | 133.05 | 131.58 | 132.19 | +0.56% | 90,400 |
| 2026-07-21 | 127.72 | 131.71 | 127.00 | 131.46 | +2.89% | 82,200 |
| 2026-07-20 | 127.00 | 130.62 | 126.21 | 127.77 | +1.51% | 98,300 |
| 2026-07-17 | 129.43 | 129.43 | 124.60 | 125.87 | -3.57% | 122,400 |
| 2026-07-16 | 129.50 | 131.82 | 126.12 | 130.53 | +0.80% | 151,700 |
| 2026-07-15 | 130.31 | 130.31 | 128.00 | 129.50 | -0.07% | 130,500 |
| 2026-07-14 | 130.51 | 130.53 | 129.12 | 129.59 | +0.19% | 67,000 |
| 2026-07-13 | 129.00 | 131.45 | 128.69 | 129.35 | +0.75% | 64,800 |
| 2026-07-10 | 127.60 | 128.90 | 126.82 | 128.39 | +0.83% | 89,200 |
| 2026-07-09 | 127.38 | 127.60 | 124.25 | 127.33 | -0.10% | 123,000 |
| 2026-07-08 | 125.69 | 127.65 | 124.85 | 127.46 | +2.05% | 82,400 |
| 2026-07-07 | 125.15 | 126.00 | 124.39 | 124.90 | -0.35% | 68,900 |
| 2026-07-06 | 122.58 | 126.16 | 122.58 | 125.34 | +2.47% | 78,900 |
| 2026-07-02 | 124.37 | 125.25 | 121.95 | 122.32 | -0.70% | 97,300 |
| 2026-07-01 | 121.73 | 124.74 | 121.49 | 123.18 | +0.66% | 54,200 |
| 2026-06-30 | 122.23 | 122.76 | 121.03 | 122.37 | -0.32% | 104,900 |
| 2026-06-29 | 122.41 | 123.90 | 120.00 | 122.76 | -0.21% | 77,400 |
| 2026-06-26 | 124.02 | 124.49 | 122.00 | 123.02 | -1.09% | 92,400 |
| 2026-06-25 | 126.08 | 126.08 | 123.69 | 124.38 | -0.73% | 90,700 |
| 2026-06-24 | 127.33 | 128.80 | 124.96 | 125.29 | -1.73% | 132,500 |
| 2026-06-23 | 127.00 | 128.90 | 124.61 | 127.50 | +0.09% | 120,900 |
| 2026-06-22 | 125.90 | 128.58 | 124.59 | 127.39 | +1.14% | 102,100 |
| 2026-06-18 | 126.50 | 126.60 | 124.21 | 125.95 | -0.56% | 73,700 |
| 2026-06-17 | 128.27 | 129.69 | 124.37 | 126.66 | -2.24% | 89,400 |
| 2026-06-16 | 131.73 | 131.73 | 128.30 | 129.56 | -1.33% | 69,900 |
| 2026-06-15 | 131.58 | 132.76 | 129.52 | 131.31 | +0.01% | 70,200 |
| 2026-06-12 | 130.92 | 132.50 | 129.26 | 131.30 | +0.95% | 65,000 |
| 2026-06-11 | 129.88 | 131.11 | 129.42 | 130.07 | +1.14% | 62,100 |
| 2026-06-10 | 130.51 | 131.44 | 128.38 | 128.60 | -1.33% | 47,700 |
| 2026-06-09 | 130.16 | 130.70 | 127.17 | 130.34 | +0.77% | 71,400 |
| 2026-06-08 | 129.82 | 129.86 | 127.80 | 129.35 | +0.14% | 47,400 |
| 2026-06-05 | 129.78 | 131.18 | 128.66 | 129.17 | -0.60% | 104,900 |
| 2026-06-04 | 127.91 | 130.57 | 127.91 | 129.95 | +1.23% | 114,200 |
| 2026-06-03 | 128.33 | 130.76 | 127.99 | 128.37 | -0.33% | 81,700 |
| 2026-06-02 | 129.27 | 130.26 | 126.13 | 128.80 | +0.17% | 77,900 |
| 2026-06-01 | 124.57 | 129.93 | 124.03 | 128.58 | +2.69% | 57,400 |
| 2026-05-29 | 125.56 | 126.83 | 122.57 | 125.21 | -0.56% | 167,600 |
| 2026-05-28 | 127.51 | 127.71 | 124.51 | 125.92 | -1.25% | 64,600 |
| 2026-05-27 | 129.31 | 130.94 | 127.52 | 127.52 | -1.49% | 104,300 |
| 2026-05-26 | 130.19 | 132.45 | 128.55 | 129.45 | -1.07% | 74,300 |
| 2026-05-22 | 132.13 | 132.89 | 129.99 | 130.85 | -1.38% | 94,200 |
| 2026-05-21 | 133.15 | 134.78 | 129.95 | 132.68 | -0.11% | 106,800 |
| 2026-05-20 | 130.56 | 134.00 | 130.56 | 132.82 | +2.32% | 113,800 |
| 2026-05-19 | 131.33 | 132.35 | 129.07 | 129.81 | -1.72% | 79,900 |
| 2026-05-18 | 130.08 | 132.80 | 128.85 | 132.08 | +1.46% | 107,200 |
| 2026-05-15 | 132.21 | 133.33 | 128.83 | 130.18 | -2.05% | 88,800 |
| 2026-05-14 | 133.38 | 134.18 | 128.78 | 132.91 | +0.39% | 96,700 |
| 2026-05-13 | 132.90 | 134.60 | 130.12 | 132.40 | -0.32% | 113,500 |
| 2026-05-12 | 126.34 | 133.84 | 126.34 | 132.83 | -0.38% | 116,200 |
| 2026-05-11 | 135.00 | 135.06 | 131.37 | 133.34 | -0.96% | 92,800 |
| 2026-05-08 | 133.15 | 135.21 | 132.85 | 134.63 | +1.78% | 97,100 |
| 2026-05-07 | 131.56 | 132.70 | 130.69 | 132.27 | +1.14% | 113,500 |
| 2026-05-06 | 128.31 | 131.78 | 126.72 | 130.78 | +2.56% | 153,600 |
| 2026-05-05 | 124.03 | 128.41 | 123.01 | 127.51 | +3.37% | 136,600 |
| 2026-05-04 | 119.88 | 124.45 | 119.88 | 123.35 | +2.99% | 173,700 |
| 2026-05-01 | 120.39 | 120.39 | 117.19 | 119.77 | -0.53% | 149,500 |
| 2026-04-30 | 123.64 | 123.93 | 119.82 | 120.41 | +0.49% | 100,100 |
| 2026-04-29 | 121.00 | 122.15 | 119.00 | 119.82 | -1.09% | 59,900 |
| 2026-04-28 | 120.90 | 121.21 | 119.61 | 121.14 | +0.63% | 39,100 |
| 2026-04-27 | 117.79 | 120.70 | 117.79 | 120.38 | +2.56% | 52,600 |
| 2026-04-24 | 117.08 | 118.09 | 116.37 | 117.38 | -0.13% | 43,200 |
| 2026-04-23 | 117.98 | 118.99 | 117.00 | 117.53 | -0.10% | 36,700 |
| 2026-04-22 | 115.80 | 117.69 | 115.45 | 117.65 | +2.29% | 38,100 |
| 2026-04-21 | 118.00 | 118.00 | 114.57 | 115.02 | -2.27% | 57,400 |
| 2026-04-20 | 117.47 | 118.65 | 116.09 | 117.69 | -0.09% | 38,300 |
| 2026-04-17 | 118.78 | 118.97 | 117.23 | 117.80 | -0.83% | 92,500 |
| 2026-04-16 | 116.50 | 119.65 | 116.50 | 118.78 | +2.18% | 100,400 |
| 2026-04-15 | 118.66 | 120.00 | 115.37 | 116.25 | -1.82% | 53,300 |
| 2026-04-14 | 116.28 | 118.90 | 115.77 | 118.41 | +1.79% | 173,100 |
| 2026-04-13 | 115.21 | 117.60 | 115.21 | 116.33 | +1.14% | 70,400 |
| 2026-04-10 | 116.72 | 116.72 | 114.71 | 115.02 | -1.21% | 57,800 |
| 2026-04-09 | 117.74 | 117.97 | 115.31 | 116.43 | -0.68% | 83,000 |
| 2026-04-08 | 116.63 | 117.41 | 113.46 | 117.23 | +1.71% | 66,000 |
| 2026-04-07 | 115.41 | 116.83 | 114.19 | 115.26 | -1.19% | 68,000 |
| 2026-04-06 | 115.43 | 117.05 | 115.36 | 116.65 | +1.06% | 42,400 |
| 2026-04-02 | 113.50 | 116.22 | 113.25 | 115.43 | +1.12% | 52,200 |
| 2026-04-01 | 112.67 | 114.99 | 112.67 | 114.15 | +1.34% | 48,500 |
| 2026-03-31 | 110.69 | 113.00 | 110.69 | 112.64 | +2.60% | 70,900 |
| 2026-03-30 | 111.73 | 111.76 | 108.54 | 109.79 | -0.86% | 57,000 |
| 2026-03-27 | 111.33 | 112.52 | 110.00 | 110.74 | -1.44% | 53,500 |
| 2026-03-26 | 113.58 | 114.37 | 112.28 | 112.36 | -0.73% | 66,600 |
| 2026-03-25 | 115.54 | 115.54 | 112.66 | 113.19 | -2.51% | 64,800 |
| 2026-03-24 | 114.21 | 116.90 | 113.65 | 116.10 | +1.76% | 63,000 |
| 2026-03-23 | 111.58 | 114.73 | 110.80 | 114.09 | +2.14% | 86,400 |
| 2026-03-20 | 114.66 | 114.66 | 110.88 | 111.70 | -1.87% | 80,400 |
| 2026-03-19 | 112.83 | 114.42 | 111.63 | 113.83 | -0.07% | 77,500 |
| 2026-03-18 | 111.82 | 114.15 | 111.82 | 113.91 | +2.20% | 82,400 |
| 2026-03-17 | 111.47 | 112.50 | 110.60 | 111.46 | +0.68% | 59,300 |
| 2026-03-16 | 108.17 | 111.31 | 107.33 | 110.71 | +3.44% | 81,700 |
| 2026-03-13 | 108.92 | 108.92 | 106.27 | 107.03 | -1.76% | 84,500 |
| 2026-03-12 | 113.00 | 113.00 | 108.31 | 108.95 | -4.03% | 98,900 |
| 2026-03-11 | 112.50 | 115.10 | 112.49 | 113.53 | +0.66% | 95,900 |
| 2026-03-10 | 112.56 | 114.68 | 111.35 | 112.79 | +0.48% | 61,300 |
| 2026-03-09 | 109.50 | 112.58 | 108.20 | 112.25 | +2.12% | 90,000 |
| 2026-03-06 | 110.73 | 111.67 | 108.20 | 109.92 | -1.02% | 126,700 |
| 2026-03-05 | 113.23 | 113.23 | 110.00 | 111.05 | -1.92% | 129,100 |
| 2026-03-04 | 114.93 | 116.27 | 111.14 | 113.22 | -1.71% | 143,600 |
| 2026-03-03 | 114.96 | 116.17 | 111.65 | 115.19 | -2.61% | 151,000 |
| 2026-03-02 | 118.65 | 118.83 | 115.00 | 118.28 | +0.28% | 122,200 |
| 2026-02-27 | 116.42 | 118.45 | 116.20 | 117.95 | +1.19% | 80,100 |
| 2026-02-26 | 114.16 | 116.85 | 113.04 | 116.56 | +2.04% | 111,600 |
| 2026-02-25 | 111.93 | 114.23 | 110.28 | 114.23 | +2.38% | 110,000 |
| 2026-02-24 | 108.60 | 111.92 | 108.24 | 111.57 | +2.77% | 163,000 |
| 2026-02-23 | 109.30 | 109.30 | 106.66 | 108.56 | -1.29% | 109,000 |
| 2026-02-20 | 107.50 | 109.98 | 107.50 | 109.98 | +2.13% | 96,500 |
| 2026-02-19 | 107.31 | 108.71 | 106.99 | 107.69 | -0.29% | 44,700 |
| 2026-02-18 | 107.49 | 108.47 | 107.06 | 108.00 | +0.64% | 117,200 |
| 2026-02-17 | 107.99 | 108.87 | 106.51 | 107.31 | -0.68% | 64,300 |
| 2026-02-13 | 105.00 | 108.13 | 105.00 | 108.05 | +2.79% | 95,600 |
| 2026-02-12 | 106.60 | 107.00 | 103.70 | 105.12 | -1.09% | 59,100 |
| 2026-02-11 | 105.71 | 106.69 | 104.72 | 106.28 | +1.26% | 96,700 |
| 2026-02-10 | 105.20 | 107.60 | 103.58 | 104.96 | +1.90% | 111,800 |
| 2026-02-09 | 101.97 | 104.03 | 101.00 | 103.00 | +0.90% | 114,500 |
| 2026-02-06 | 100.37 | 102.37 | 100.37 | 102.08 | +1.61% | 84,400 |
| 2026-02-05 | 100.65 | 101.97 | 100.00 | 100.46 | -0.51% | 62,800 |
| 2026-02-04 | 102.58 | 103.25 | 99.99 | 100.98 | -1.47% | 88,000 |
| 2026-02-03 | 104.32 | 104.32 | 101.10 | 102.49 | -1.27% | 91,200 |
| 2026-02-02 | 102.68 | 104.36 | 101.72 | 103.81 | +0.35% | 68,200 |
| 2026-01-30 | 103.91 | 104.06 | 102.59 | 103.45 | -1.23% | 53,300 |
| 2026-01-29 | 103.53 | 104.83 | 102.33 | 104.74 | +1.69% | 65,700 |
| 2026-01-28 | 103.20 | 103.87 | 102.42 | 103.00 | +0.59% | 80,700 |
| 2026-01-27 | 102.00 | 103.00 | 101.57 | 102.40 | +1.04% | 67,100 |
| 2026-01-26 | 101.42 | 102.44 | 100.14 | 101.35 | +0.64% | 75,400 |
| 2026-01-23 | 101.45 | 102.23 | 100.46 | 100.71 | -0.11% | 108,200 |
| 2026-01-22 | 100.99 | 101.60 | 100.00 | 100.82 | +0.21% | 74,300 |
| 2026-01-21 | 99.90 | 101.20 | 99.70 | 100.61 | +1.30% | 93,000 |
| 2026-01-20 | 99.41 | 100.35 | 98.41 | 99.32 | -0.04% | 91,600 |
| 2026-01-16 | 101.00 | 101.31 | 99.22 | 99.36 | -2.03% | 57,200 |
| 2026-01-15 | 100.50 | 101.72 | 99.25 | 101.42 | +0.86% | 57,500 |
| 2026-01-14 | 100.32 | 101.62 | 100.32 | 100.56 | +0.39% | 67,700 |
| 2026-01-13 | 100.98 | 101.98 | 99.76 | 100.17 | -0.39% | 81,000 |
| 2026-01-12 | 98.73 | 102.20 | 98.44 | 100.56 | +1.85% | 118,000 |
| 2026-01-09 | 98.46 | 98.73 | 97.82 | 98.73 | -0.10% | 70,000 |
| 2026-01-08 | 98.65 | 99.25 | 98.08 | 98.83 | +0.61% | 69,400 |
| 2026-01-07 | 96.14 | 98.64 | 96.00 | 98.23 | +2.44% | 99,000 |
| 2026-01-06 | 94.51 | 96.90 | 94.27 | 95.89 | +1.66% | 58,200 |
| 2026-01-05 | 95.01 | 96.00 | 94.00 | 94.32 | -0.98% | 62,800 |
| 2026-01-02 | 94.20 | 95.75 | 93.34 | 95.25 | +1.14% | 98,700 |
| 2025-12-31 | 93.66 | 94.54 | 93.66 | 94.18 | +0.22% | 66,900 |
| 2025-12-30 | 95.17 | 95.17 | 93.78 | 93.97 | -1.16% | 56,700 |
| 2025-12-29 | 94.62 | 95.47 | 93.98 | 95.07 | +0.38% | 26,400 |
| 2025-12-26 | 94.19 | 94.77 | 93.65 | 94.71 | +0.04% | 67,700 |
| 2025-12-24 | 95.00 | 95.14 | 94.12 | 94.67 | -0.19% | 24,200 |
| 2025-12-23 | 94.87 | 95.40 | 94.25 | 94.85 | +0.40% | 55,200 |
| 2025-12-22 | 92.12 | 95.27 | 92.12 | 94.47 | +2.47% | 123,200 |
| 2025-12-19 | 93.50 | 94.63 | 92.02 | 92.19 | -1.64% | 113,500 |
| 2025-12-18 | 93.75 | 95.13 | 93.58 | 93.73 | -0.12% | 54,100 |
| 2025-12-17 | 95.07 | 95.50 | 93.45 | 93.84 | -0.76% | 36,700 |
| 2025-12-16 | 94.02 | 95.14 | 94.02 | 94.56 | -0.17% | 49,500 |
| 2025-12-15 | 93.60 | 95.00 | 93.50 | 94.72 | +0.86% | 58,800 |
| 2025-12-12 | 94.42 | 95.05 | 92.78 | 93.91 | -0.12% | 120,400 |
| 2025-12-11 | 94.08 | 95.10 | 93.69 | 94.02 | -1.14% | 103,700 |
| 2025-12-10 | 95.93 | 96.20 | 94.51 | 95.10 | -0.87% | 49,800 |
| 2025-12-09 | 97.45 | 97.72 | 95.50 | 95.93 | -1.56% | 63,000 |
| 2025-12-08 | 98.68 | 100.00 | 97.20 | 97.45 | -0.63% | 65,100 |
| 2025-12-05 | 97.66 | 98.71 | 97.19 | 98.07 | +0.34% | 51,400 |
| 2025-12-04 | 98.81 | 99.42 | 96.64 | 97.74 | -0.79% | 68,300 |
| 2025-12-03 | 96.63 | 99.56 | 96.58 | 98.52 | +2.01% | 111,300 |
| 2025-12-02 | 96.52 | 96.77 | 95.05 | 96.58 | -0.74% | 44,600 |
| 2025-12-01 | 97.80 | 98.49 | 96.76 | 97.30 | -0.51% | 94,300 |
| 2025-11-28 | 97.50 | 98.08 | 97.00 | 97.80 | +0.47% | 38,800 |
| 2025-11-26 | 97.50 | 98.42 | 97.12 | 97.34 | +0.32% | 129,100 |
| 2025-11-25 | 97.00 | 97.65 | 96.22 | 97.03 | +0.27% | 86,200 |
| 2025-11-24 | 93.70 | 96.89 | 93.70 | 96.77 | +3.57% | 85,700 |
| 2025-11-21 | 93.30 | 94.86 | 92.50 | 93.43 | +0.46% | 167,500 |
| 2025-11-20 | 94.88 | 96.39 | 92.83 | 93.00 | -1.62% | 134,400 |
| 2025-11-19 | 95.47 | 96.58 | 94.44 | 94.53 | -1.93% | 78,400 |
| 2025-11-18 | 94.21 | 97.26 | 94.09 | 96.39 | +1.20% | 153,000 |
| 2025-11-17 | 94.50 | 95.99 | 94.41 | 95.25 | +0.68% | 72,800 |
| 2025-11-14 | 94.22 | 95.00 | 93.24 | 94.61 | -0.42% | 49,300 |
| 2025-11-13 | 94.85 | 96.16 | 94.67 | 95.01 | -0.25% | 70,900 |
| 2025-11-12 | 94.21 | 95.35 | 93.87 | 95.25 | +0.89% | 71,100 |
| 2025-11-11 | 94.65 | 95.01 | 93.69 | 94.41 | -0.25% | 53,700 |
| 2025-11-10 | 92.36 | 95.00 | 92.36 | 94.65 | +2.91% | 86,700 |
| 2025-11-07 | 92.50 | 93.02 | 91.48 | 91.97 | -0.51% | 41,300 |
| 2025-11-06 | 91.86 | 93.20 | 91.34 | 92.44 | +0.63% | 58,700 |
| 2025-11-05 | 89.13 | 92.40 | 89.07 | 91.86 | +2.52% | 73,600 |
| 2025-11-04 | 90.32 | 90.85 | 89.32 | 89.60 | -1.50% | 103,600 |
| 2025-11-03 | 91.28 | 92.20 | 90.69 | 90.96 | -0.05% | 86,100 |
| 2025-10-31 | 90.25 | 91.43 | 89.50 | 91.01 | +1.17% | 69,200 |
| 2025-10-30 | 89.51 | 90.11 | 88.81 | 89.96 | -0.10% | 37,300 |
| 2025-10-29 | 89.34 | 90.39 | 89.25 | 90.05 | +1.05% | 63,200 |
| 2025-10-28 | 88.36 | 89.94 | 88.36 | 89.11 | +1.18% | 58,500 |
| 2025-10-27 | 88.10 | 88.81 | 87.62 | 88.07 | +0.57% | 58,300 |
| 2025-10-24 | 87.83 | 88.00 | 86.82 | 87.57 | +0.36% | 41,200 |
| 2025-10-23 | 86.83 | 88.00 | 86.75 | 87.26 | +0.77% | 61,200 |
| 2025-10-22 | 86.23 | 86.85 | 85.60 | 86.59 | +0.76% | 44,600 |
| 2025-10-21 | 86.00 | 86.82 | 85.31 | 85.94 | -0.26% | 44,500 |
| 2025-10-20 | 86.84 | 87.77 | 85.97 | 86.16 | -0.74% | 54,300 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jul (+10.96%). Schwächster Monat: Dez (-3.21%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Danaos Corporation (DAC)?
158.17 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von DAC?
172.76 im Hoch und 85.31 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Danaos Corporation?
Historisch war der stärkste Kalendermonat von DAC der Jul (Durchschnitt +10.96%), der schwächste der Dez (Durchschnitt -3.21%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.