1,990€
3,38%
Echtzeit-Aktienkurs WESTERN BULK CHARTERING
Bid:
Ask:
Aktienkurse zur WESTERN BULK CHARTERING Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 1,96 | 2,01 | 1,96 | 1,99 | 3,38% | 31.500,00 |
| 19.08.2026 | 1,97 | 2,00 | 1,80 | 1,93 | -0,77% | 29.900,00 |
| 18.08.2026 | 1,94 | 2,00 | 1,94 | 1,94 | 1,84% | - |
| 17.08.2026 | 1,97 | 1,97 | 1,90 | 1,91 | 4,67% | - |
| 14.08.2026 | 1,95 | 1,98 | 1,82 | 1,82 | -6,67% | - |
| 13.08.2026 | 1,96 | 1,96 | 1,91 | 1,95 | 1,56% | - |
| 12.08.2026 | 1,94 | 1,97 | 1,92 | 1,92 | 1,32% | - |
| 11.08.2026 | 1,93 | 1,95 | 1,90 | 1,90 | -2,07% | - |
| 10.08.2026 | 1,93 | 1,94 | 1,91 | 1,94 | 2,65% | - |
| 07.08.2026 | 1,93 | 1,94 | 1,89 | 1,89 | 5,01% | - |
| 06.08.2026 | 1,95 | 1,96 | 1,80 | 1,80 | -6,51% | - |
| 05.08.2026 | 1,90 | 1,98 | 1,90 | 1,92 | 8,78% | - |
| 04.08.2026 | 1,85 | 1,98 | 1,77 | 1,77 | 2,92% | - |
| 03.08.2026 | 1,84 | 1,86 | 1,72 | 1,72 | -7,05% | - |
| 31.07.2026 | 1,83 | 1,86 | 1,72 | 1,85 | 0,65% | - |
| 30.07.2026 | 1,81 | 1,87 | 1,63 | 1,83 | 1,27% | - |
| 29.07.2026 | 1,80 | 1,84 | 1,80 | 1,81 | 0,56% | - |
| 28.07.2026 | 1,86 | 1,86 | 1,74 | 1,80 | -2,96% | - |
| 27.07.2026 | 1,83 | 1,96 | 1,82 | 1,86 | 1,20% | - |
| 24.07.2026 | 1,83 | 1,84 | 1,78 | 1,83 | 0,16% | - |
| 23.07.2026 | 1,84 | 1,85 | 1,83 | 1,83 | -2,03% | - |
| 22.07.2026 | 1,89 | 1,89 | 1,83 | 1,87 | -1,06% | - |
| 21.07.2026 | 1,84 | 1,89 | 1,79 | 1,89 | 2,72% | - |
| 20.07.2026 | 1,83 | 1,88 | 1,34 | 1,84 | 0,55% | - |
| 17.07.2026 | 1,84 | 1,92 | 1,71 | 1,83 | -0,38% | - |
| 16.07.2026 | 1,94 | 1,97 | 1,76 | 1,84 | -5,31% | - |
| 15.07.2026 | 1,95 | 1,96 | 1,93 | 1,94 | -0,62% | - |
| 14.07.2026 | 1,94 | 1,96 | 1,90 | 1,95 | 0,88% | - |
| 13.07.2026 | 1,93 | 1,96 | 1,90 | 1,93 | 0,16% | - |
| 10.07.2026 | 1,94 | 1,96 | 1,82 | 1,93 | -0,41% | - |
| 09.07.2026 | 1,94 | 1,95 | 1,92 | 1,94 | 0,16% | - |
| 08.07.2026 | 1,94 | 1,94 | 1,89 | 1,94 | 0,10% | - |
| 07.07.2026 | 1,99 | 2,00 | 1,76 | 1,93 | -3,01% | - |
| 06.07.2026 | 1,93 | 1,99 | 1,93 | 1,99 | 3,37% | - |
| 03.07.2026 | 1,92 | 1,99 | 1,82 | 1,93 | 0,94% | - |
| 02.07.2026 | 1,86 | 1,97 | 1,83 | 1,91 | 2,52% | - |
| 01.07.2026 | 1,95 | 1,98 | 1,79 | 1,86 | -4,85% | - |
| 30.06.2026 | 1,91 | 1,97 | 1,91 | 1,96 | 2,25% | - |
| 29.06.2026 | 1,91 | 1,96 | 1,90 | 1,92 | 0,26% | - |
| 26.06.2026 | 1,91 | 1,92 | 1,89 | 1,91 | -0,26% | - |
| 25.06.2026 | 1,90 | 1,92 | 1,85 | 1,92 | 1,59% | - |
| 24.06.2026 | 1,89 | 1,94 | 1,88 | 1,89 | 0,00% | - |
| 23.06.2026 | 1,91 | 1,92 | 1,85 | 1,89 | -3,08% | - |
| 22.06.2026 | 1,83 | 1,95 | 1,83 | 1,95 | 6,28% | - |
| 19.06.2026 | 1,93 | 1,93 | 1,83 | 1,83 | -4,19% | - |
| 18.06.2026 | 1,95 | 1,96 | 1,88 | 1,91 | -2,20% | - |
| 17.06.2026 | 1,95 | 1,97 | 1,90 | 1,95 | 0,26% | - |
| 16.06.2026 | 1,94 | 1,96 | 1,92 | 1,95 | 0,00% | - |
| 15.06.2026 | 1,90 | 1,95 | 1,90 | 1,95 | 2,10% | - |
| 12.06.2026 | 1,89 | 1,91 | 1,85 | 1,91 | 0,79% | - |
| 11.06.2026 | 1,92 | 1,92 | 1,84 | 1,89 | -1,41% | - |
| 10.06.2026 | 1,91 | 1,93 | 1,88 | 1,92 | 0,26% | - |
| 09.06.2026 | 1,92 | 1,94 | 1,88 | 1,92 | -0,26% | - |
| 08.06.2026 | 1,92 | 1,94 | 1,92 | 1,92 | 0,26% | - |
| 05.06.2026 | 1,93 | 1,94 | 1,91 | 1,92 | -0,26% | - |
| 04.06.2026 | 1,94 | 1,94 | 1,92 | 1,92 | -0,93% | - |
| 03.06.2026 | 1,92 | 1,95 | 1,91 | 1,94 | 1,04% | - |
| 02.06.2026 | 1,93 | 1,94 | 1,90 | 1,92 | -0,62% | - |
| 01.06.2026 | 1,91 | 1,94 | 1,88 | 1,93 | 1,31% | - |
| 29.05.2026 | 1,93 | 1,94 | 1,64 | 1,91 | -0,88% | - |
| 28.05.2026 | 1,92 | 1,94 | 1,67 | 1,92 | -0,57% | - |
| 27.05.2026 | 1,97 | 1,97 | 1,66 | 1,93 | -1,73% | - |
| 26.05.2026 | 1,89 | 2,00 | 1,84 | 1,97 | 3,53% | - |
| 25.05.2026 | 1,93 | 1,93 | 1,90 | 1,90 | -0,11% | - |
| 22.05.2026 | 1,90 | 1,94 | 1,79 | 1,90 | 0,37% | - |
| 21.05.2026 | 1,97 | 1,98 | 1,88 | 1,90 | -4,05% | - |
| 20.05.2026 | 1,88 | 1,98 | 1,81 | 1,98 | 5,05% | - |
| 19.05.2026 | 1,99 | 2,03 | 1,87 | 1,88 | -5,76% | - |
| 18.05.2026 | 1,96 | 2,01 | 1,89 | 2,00 | 1,53% | - |
| 15.05.2026 | 2,00 | 2,01 | 1,94 | 1,97 | -1,01% | - |
| 14.05.2026 | 2,02 | 2,03 | 1,99 | 1,99 | -1,64% | - |
| 13.05.2026 | 2,04 | 2,06 | 1,92 | 2,02 | -0,35% | - |
| 12.05.2026 | 1,88 | 2,03 | 1,80 | 2,03 | 7,60% | - |
| 11.05.2026 | 1,84 | 1,91 | 1,81 | 1,88 | 2,28% | - |
| 08.05.2026 | 1,82 | 1,88 | 1,75 | 1,84 | 1,38% | - |
| 07.05.2026 | 1,87 | 1,90 | 1,62 | 1,82 | -2,94% | - |
| 06.05.2026 | 2,01 | 2,06 | 1,86 | 1,87 | -6,41% | - |
| 05.05.2026 | 1,94 | 2,04 | 1,93 | 2,00 | 3,36% | - |
| 04.05.2026 | 1,86 | 1,97 | 1,85 | 1,93 | 4,49% | - |
| 30.04.2026 | 1,87 | 1,91 | 1,84 | 1,85 | -0,27% | - |
| 29.04.2026 | 1,80 | 1,93 | 1,79 | 1,86 | 3,46% | - |
| 28.04.2026 | 1,77 | 1,81 | 1,72 | 1,79 | 1,30% | - |
| 27.04.2026 | 1,80 | 1,81 | 1,77 | 1,77 | -2,21% | - |
| 24.04.2026 | 1,85 | 1,86 | 1,60 | 1,81 | -2,06% | 68.527,00 |
| 23.04.2026 | 1,87 | 1,89 | 1,81 | 1,85 | -1,81% | - |
| 22.04.2026 | 1,85 | 1,90 | 1,81 | 1,88 | 2,39% | 113.700,00 |
| 21.04.2026 | 1,80 | 1,88 | 1,80 | 1,84 | 2,28% | - |
| 20.04.2026 | 1,78 | 1,80 | 1,76 | 1,80 | 1,53% | - |
| 17.04.2026 | 1,75 | 1,79 | 1,63 | 1,77 | 2,61% | - |
| 16.04.2026 | 1,75 | 1,77 | 1,68 | 1,73 | -1,15% | - |
| 15.04.2026 | 1,75 | 1,77 | 1,62 | 1,75 | -0,17% | - |
| 14.04.2026 | 1,84 | 1,97 | 1,65 | 1,75 | -4,90% | - |
| 13.04.2026 | 1,91 | 1,94 | 1,73 | 1,84 | -3,77% | 54.000,00 |
| 10.04.2026 | 1,94 | 1,95 | 1,82 | 1,91 | -1,04% | - |
| 09.04.2026 | 1,89 | 1,95 | 1,89 | 1,93 | 1,85% | 38.000,00 |
| 08.04.2026 | 1,88 | 1,92 | 1,78 | 1,90 | 3,67% | - |
| 07.04.2026 | 1,92 | 1,94 | 1,79 | 1,83 | -5,28% | - |
| 02.04.2026 | 1,89 | 2,05 | 1,89 | 1,93 | 0,78% | - |
| 01.04.2026 | 1,97 | 1,99 | 1,91 | 1,92 | -2,54% | - |
| 31.03.2026 | 1,98 | 2,00 | 1,89 | 1,97 | 0,00% | - |