Dynagas LNG Partners LP Unit (DLNG_pa)

DLNG_pa
🏛️ Vereinigte Staaten →
26.50
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 25.40 25.42 25.40 25.42 0.0M
2021-12-30 25.49 25.49 25.41 25.41 0.0M
2021-12-29 25.36 25.46 25.31 25.46 0.0M
2021-12-28 25.61 25.61 25.49 25.50 0.0M
2021-12-27 25.39 25.65 25.39 25.54 0.0M
2021-12-23 25.40 25.42 25.21 25.38 0.0M
2021-12-22 25.31 25.40 25.18 25.39 0.0M
2021-12-21 25.22 25.31 25.22 25.25 0.0M
2021-12-20 25.35 25.35 25.20 25.30 0.0M
2021-12-17 25.26 25.36 25.26 25.36 0.0M
2021-12-16 25.21 25.21 25.13 25.20 0.0M
2021-12-15 25.13 25.14 25.13 25.14 0.0M
2021-12-14 25.16 25.16 25.12 25.12 0.0M
2021-12-13 25.22 25.22 25.12 25.12 0.0M
2021-12-10 25.46 25.46 25.36 25.39 0.0M
2021-12-09 25.46 25.46 25.24 25.24 0.0M
2021-12-08 25.15 25.30 25.15 25.30 0.0M
2021-12-07 25.37 25.37 25.31 25.31 0.0M
2021-12-06 25.25 25.30 25.13 25.13 0.0M
2021-12-03 25.25 25.25 25.10 25.16 0.0M
2021-12-02 25.20 25.37 25.20 25.26 0.0M
2021-12-01 25.24 25.32 25.20 25.32 0.0M
2021-11-30 25.58 25.58 25.20 25.24 0.0M
2021-11-29 25.50 25.50 25.25 25.25 0.0M
2021-11-26 25.43 25.63 25.20 25.37 0.0M
2021-11-24 25.30 25.50 25.30 25.37 0.0M
2021-11-23 25.33 25.33 25.30 25.31 0.0M
2021-11-22 25.37 25.40 25.35 25.40 0.0M
2021-11-19 25.38 25.72 25.35 25.35 0.0M
2021-11-18 25.40 25.40 25.38 25.40 0.0M
2021-11-17 25.40 25.52 25.40 25.41 0.0M
2021-11-16 25.49 25.51 25.45 25.51 0.0M
2021-11-15 25.75 25.75 25.56 25.56 0.0M
2021-11-12 25.45 25.77 25.43 25.69 0.0M
2021-11-11 25.60 25.60 25.44 25.45 0.0M
2021-11-10 25.76 25.77 25.61 25.77 0.0M
2021-11-09 25.70 25.70 25.36 25.68 0.0M
2021-11-08 26.09 26.09 25.48 25.79 0.0M
2021-11-05 25.44 25.65 25.38 25.48 0.0M
2021-11-04 25.97 25.97 25.06 25.44 0.0M
2021-11-03 26.10 26.71 26.10 26.17 0.0M
2021-11-02 25.97 26.10 25.96 26.09 0.0M
2021-11-01 25.68 25.98 25.68 25.86 0.0M
2021-10-29 25.80 25.80 25.63 25.79 0.0M
2021-10-28 25.65 25.75 25.65 25.75 0.0M
2021-10-27 25.75 25.77 25.72 25.75 0.0M
2021-10-26 25.67 25.73 25.63 25.69 0.0M
2021-10-25 25.75 25.75 25.59 25.62 0.0M
2021-10-22 25.60 25.65 25.60 25.65 0.0M
2021-10-21 25.66 25.70 25.66 25.68 0.0M
2021-10-20 25.61 25.65 25.59 25.59 0.0M
2021-10-19 25.60 25.67 25.60 25.63 0.0M
2021-10-18 25.64 25.65 25.60 25.60 0.0M
2021-10-15 25.65 25.65 25.64 25.64 0.0M
2021-10-14 25.57 25.60 25.47 25.56 0.0M
2021-10-13 25.62 25.62 25.46 25.55 0.0M
2021-10-12 25.51 25.62 25.49 25.50 0.0M
2021-10-11 25.45 25.59 25.42 25.50 0.0M
2021-10-08 25.35 25.45 25.35 25.45 0.0M
2021-10-07 25.50 25.50 25.40 25.40 0.0M
2021-10-06 25.60 25.60 25.38 25.47 0.0M
2021-10-05 25.25 25.68 25.25 25.58 0.0M
2021-10-04 25.70 25.70 25.35 25.41 0.0M
2021-10-01 25.60 25.60 25.60 25.60 0.0M
2021-09-30 25.27 25.58 25.27 25.58 0.0M
2021-09-29 25.50 25.50 25.29 25.29 0.0M
2021-09-28 25.29 25.48 25.27 25.43 0.0M
2021-09-27 25.35 25.48 25.35 25.37 0.0M
2021-09-24 25.25 25.50 25.25 25.50 0.0M
2021-09-23 25.40 25.45 25.26 25.39 0.0M
2021-09-22 25.33 25.45 25.33 25.45 0.0M
2021-09-21 25.39 25.42 25.26 25.42 0.0M
2021-09-20 25.24 25.39 25.20 25.30 0.0M
2021-09-17 25.45 25.45 25.35 25.45 0.0M
2021-09-16 25.45 25.45 25.45 25.45 0.0M
2021-09-15 25.19 25.49 25.19 25.27 0.0M
2021-09-14 25.25 25.25 25.18 25.18 0.0M
2021-09-13 25.40 25.50 25.28 25.36 0.0M
2021-09-09 25.36 25.37 25.30 25.35 0.0M
2021-09-08 25.35 25.35 25.15 25.32 0.0M
2021-09-07 25.40 25.55 25.29 25.35 0.0M
2021-09-03 25.15 25.40 25.15 25.37 0.0M
2021-09-02 25.16 25.28 25.15 25.17 0.0M
2021-09-01 25.20 25.27 25.20 25.27 0.0M
2021-08-31 24.93 25.31 24.93 25.31 0.0M
2021-08-30 24.92 24.93 24.80 24.81 0.0M
2021-08-27 24.79 24.88 24.79 24.80 0.0M
2021-08-26 24.87 24.89 24.78 24.80 0.0M
2021-08-25 24.84 24.90 24.74 24.86 0.0M
2021-08-24 24.85 24.94 24.75 24.83 0.0M
2021-08-23 24.90 24.90 24.76 24.85 0.0M
2021-08-20 24.71 24.90 24.67 24.78 0.0M
2021-08-19 24.68 24.89 24.68 24.75 0.0M
2021-08-18 24.97 25.06 24.66 24.66 0.0M
2021-08-17 25.04 25.12 25.04 25.04 0.0M
2021-08-16 25.16 25.16 25.08 25.08 0.0M
2021-08-13 25.05 25.10 25.04 25.05 0.0M
2021-08-12 25.08 25.19 25.05 25.10 0.0M
2021-08-11 25.14 25.21 25.08 25.08 0.0M
2021-08-10 25.13 25.14 25.08 25.14 0.0M
2021-08-09 25.08 25.13 25.03 25.13 0.0M
2021-08-06 25.01 25.09 25.01 25.03 0.0M
2021-08-05 25.00 25.10 25.00 25.08 0.0M
2021-08-04 25.05 25.11 24.98 24.99 0.0M
2021-08-03 25.53 25.61 25.46 25.49 0.0M
2021-08-02 25.40 25.70 25.40 25.52 0.0M
2021-07-30 25.32 25.57 25.27 25.44 0.0M
2021-07-29 25.43 25.65 25.33 25.55 0.0M
2021-07-28 25.50 25.59 25.38 25.43 0.0M
2021-07-27 25.71 25.71 25.36 25.54 0.0M
2021-07-26 25.75 25.75 25.65 25.65 0.0M
2021-07-23 25.54 25.74 25.54 25.65 0.0M
2021-07-22 25.81 25.81 25.53 25.62 0.0M
2021-07-21 25.82 25.82 25.75 25.77 0.0M
2021-07-20 25.80 25.81 25.68 25.77 0.0M
2021-07-19 25.72 25.77 25.67 25.77 0.0M
2021-07-16 25.69 25.81 25.64 25.64 0.0M
2021-07-15 25.61 25.62 25.60 25.60 0.0M
2021-07-14 25.55 25.73 25.53 25.55 0.0M
2021-07-13 25.75 25.75 25.47 25.50 0.0M
2021-07-12 25.82 25.85 25.75 25.75 0.0M
2021-07-09 25.81 25.88 25.70 25.75 0.0M
2021-07-08 25.75 25.78 25.71 25.78 0.0M
2021-07-07 25.71 25.71 25.70 25.70 0.0M
2021-07-06 25.78 25.78 25.61 25.74 0.0M
2021-07-02 25.61 25.77 25.61 25.71 0.0M
2021-07-01 25.68 25.83 25.67 25.83 0.0M
2021-06-30 25.66 25.68 25.60 25.60 0.0M
2021-06-29 25.68 25.68 25.60 25.64 0.0M
2021-06-28 25.52 25.77 25.51 25.68 0.0M
2021-06-25 25.50 25.73 25.50 25.65 0.0M
2021-06-24 25.64 25.76 25.53 25.56 0.0M
2021-06-23 25.64 25.75 25.50 25.54 0.0M
2021-06-22 25.40 25.61 25.40 25.61 0.0M
2021-06-21 25.40 25.71 25.36 25.41 0.0M
2021-06-18 25.50 25.55 25.27 25.40 0.0M
2021-06-17 25.44 25.50 25.31 25.48 0.0M
2021-06-16 25.34 25.47 25.28 25.28 0.0M
2021-06-15 25.34 25.49 25.30 25.30 0.0M
2021-06-14 25.33 25.45 25.32 25.45 0.0M
2021-06-11 25.32 25.41 25.30 25.30 0.0M
2021-06-10 25.29 25.41 25.26 25.41 0.0M
2021-06-09 25.30 25.30 25.26 25.29 0.0M
2021-06-08 25.35 25.50 25.26 25.39 0.0M
2021-06-07 25.39 25.41 25.30 25.40 0.0M
2021-06-04 25.50 25.50 25.31 25.48 0.0M
2021-06-03 25.42 25.58 25.35 25.58 0.0M
2021-06-02 25.30 25.44 25.30 25.44 0.0M
2021-06-01 25.50 25.50 25.31 25.31 0.0M
2021-05-28 25.47 25.50 25.43 25.50 0.0M
2021-05-27 25.44 25.44 25.34 25.39 0.0M
2021-05-26 25.26 25.29 25.14 25.21 0.0M
2021-05-24 25.17 25.34 25.12 25.34 0.0M
2021-05-21 25.48 25.48 25.01 25.16 0.0M
2021-05-20 25.50 25.50 25.38 25.38 0.0M
2021-05-19 25.16 25.50 24.98 25.49 0.0M
2021-05-18 25.34 25.37 25.15 25.22 0.0M
2021-05-17 25.50 25.50 25.30 25.37 0.0M
2021-05-14 25.40 25.50 25.40 25.46 0.0M
2021-05-13 25.40 25.40 25.40 25.40 0.0M
2021-05-12 25.50 25.50 25.50 25.50 0.0M
2021-05-11 25.63 25.63 25.40 25.50 0.0M
2021-05-10 25.54 25.57 25.50 25.57 0.0M
2021-05-07 25.50 25.83 25.50 25.61 0.0M
2021-05-06 25.37 25.50 25.25 25.50 0.0M
2021-05-05 25.46 25.46 25.40 25.43 0.0M
2021-05-04 25.63 25.63 25.14 25.46 0.0M
2021-05-03 25.82 26.21 25.82 25.96 0.0M
2021-04-30 25.75 25.91 25.75 25.75 0.0M
2021-04-29 25.84 25.89 25.81 25.82 0.0M
2021-04-28 25.66 25.85 25.66 25.85 0.0M
2021-04-26 25.90 26.00 25.64 25.64 0.0M
2021-04-23 25.73 25.87 25.73 25.85 0.0M
2021-04-22 25.95 26.00 25.71 25.72 0.0M
2021-04-21 25.70 25.86 25.69 25.80 0.0M
2021-04-20 25.83 25.97 25.71 25.71 0.0M
2021-04-19 25.72 25.83 25.72 25.83 0.0M
2021-04-16 25.62 25.80 25.62 25.80 0.0M
2021-04-15 25.67 25.74 25.55 25.62 0.0M
2021-04-14 25.70 25.77 25.57 25.77 0.0M
2021-04-13 25.48 25.95 25.48 25.65 0.0M
2021-04-12 25.64 25.70 25.49 25.56 0.0M
2021-04-09 25.64 25.65 25.63 25.64 0.0M
2021-04-08 25.54 25.57 25.46 25.46 0.0M
2021-04-07 25.52 25.60 25.41 25.56 0.0M
2021-04-06 25.65 25.65 25.48 25.52 0.0M
2021-04-05 25.50 25.54 25.41 25.53 0.0M
2021-04-01 25.37 25.75 25.37 25.54 0.0M
2021-03-31 25.40 25.46 25.40 25.46 0.0M
2021-03-30 25.27 25.47 25.27 25.30 0.0M
2021-03-29 25.25 25.40 25.25 25.38 0.0M
2021-03-26 25.33 25.40 25.24 25.25 0.0M
2021-03-25 25.30 25.40 25.20 25.26 0.0M
2021-03-24 25.25 25.27 25.20 25.20 0.0M
2021-03-23 25.16 25.30 25.16 25.16 0.0M
2021-03-22 25.38 25.38 25.14 25.16 0.0M
2021-03-19 25.24 25.47 25.11 25.38 0.0M
2021-03-18 25.28 25.53 25.02 25.09 0.0M
2021-03-17 25.10 25.50 24.82 25.33 0.0M
2021-03-16 25.00 25.25 24.88 25.14 0.0M
2021-03-15 25.00 25.28 24.82 24.87 0.0M
2021-03-12 24.99 24.99 24.81 24.90 0.0M
2021-03-11 24.92 25.25 24.90 25.00 0.0M
2021-03-10 24.98 24.98 24.65 24.90 0.0M
2021-03-09 24.86 24.90 24.79 24.79 0.0M
2021-03-08 24.62 24.74 24.62 24.74 0.0M
2021-03-05 24.59 24.64 24.59 24.62 0.0M
2021-03-04 24.65 24.67 24.56 24.56 0.0M
2021-03-03 24.70 24.70 24.57 24.57 0.0M
2021-03-02 24.59 24.65 24.54 24.61 0.0M
2021-03-01 24.50 24.72 24.50 24.67 0.0M
2021-02-26 24.47 24.60 24.47 24.50 0.0M
2021-02-25 24.45 24.55 24.45 24.50 0.0M
2021-02-24 24.45 24.56 24.45 24.48 0.0M
2021-02-23 24.44 24.47 24.35 24.47 0.0M
2021-02-22 24.34 24.50 24.34 24.44 0.0M
2021-02-19 24.45 24.45 24.31 24.40 0.0M
2021-02-18 24.70 24.70 24.31 24.31 0.0M
2021-02-17 24.37 24.75 24.37 24.57 0.0M
2021-02-16 24.62 24.90 24.50 24.60 0.0M
2021-02-12 24.47 24.80 24.30 24.65 0.0M
2021-02-11 24.47 24.49 24.46 24.46 0.0M
2021-02-10 24.49 24.49 24.38 24.42 0.0M
2021-02-09 24.20 24.49 24.20 24.49 0.0M
2021-02-08 24.46 24.46 24.18 24.21 0.0M
2021-02-05 24.30 24.46 24.30 24.39 0.0M
2021-02-04 24.41 24.41 23.03 24.30 0.0M
2021-02-03 24.51 25.03 24.51 24.95 0.0M
2021-02-02 25.02 25.10 24.56 24.78 0.0M
2021-02-01 24.79 25.00 24.67 25.00 0.0M
2021-01-29 24.50 24.50 24.05 24.50 0.0M
2021-01-28 24.62 25.00 24.26 24.53 0.0M
2021-01-27 24.30 24.50 24.27 24.41 0.0M
2021-01-26 24.32 24.75 24.22 24.75 0.0M
2021-01-25 24.50 24.50 24.05 24.32 0.0M
2021-01-22 24.45 24.49 24.36 24.45 0.0M
2021-01-21 24.43 24.63 24.40 24.63 0.0M
2021-01-20 24.33 24.47 24.12 24.47 0.0M
2021-01-19 23.58 24.44 23.58 24.44 0.0M
2021-01-15 23.43 23.80 23.42 23.80 0.0M
2021-01-14 23.40 23.45 23.40 23.43 0.0M
2021-01-13 23.23 23.47 23.20 23.43 0.0M
2021-01-12 23.12 23.22 23.06 23.16 0.0M
2021-01-11 23.23 23.23 23.01 23.01 0.0M
2021-01-08 22.86 22.88 22.57 22.63 0.0M
2021-01-07 22.30 23.18 22.30 22.97 0.0M
2021-01-06 22.80 22.96 22.60 22.89 0.0M
2021-01-05 21.94 22.90 21.94 22.85 0.0M
2021-01-04 22.08 22.45 21.86 21.98 0.0M