9,488€
6,43%
Echtzeit-Aktienkurs 2020 Bulkers Ltd.
Bid:
Ask:
Aktienkurse zur 2020 Bulkers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 9,03 | 9,50 | 9,03 | 9,48 | 5,04% | - |
| 24.04.2025 | 8,87 | 9,18 | 8,86 | 9,02 | 1,69% | - |
| 23.04.2025 | 8,62 | 9,01 | 8,61 | 8,87 | 3,05% | - |
| 22.04.2025 | 8,72 | 8,86 | 8,43 | 8,61 | -1,32% | 2.300,00 |
| 17.04.2025 | 8,65 | 8,73 | 8,63 | 8,73 | 1,24% | - |
| 16.04.2025 | 8,46 | 8,68 | 8,43 | 8,62 | -0,83% | - |
| 15.04.2025 | 8,84 | 8,85 | 8,65 | 8,69 | -1,42% | - |
| 14.04.2025 | 8,75 | 8,98 | 8,72 | 8,82 | 1,32% | - |
| 11.04.2025 | 8,46 | 8,74 | 8,34 | 8,70 | 2,17% | - |
| 10.04.2025 | 8,32 | 9,10 | 8,30 | 8,52 | -1,45% | - |
| 09.04.2025 | 8,26 | 8,70 | 8,05 | 8,64 | 1,31% | - |
| 08.04.2025 | 8,77 | 8,82 | 8,41 | 8,53 | -2,01% | - |
| 07.04.2025 | 8,04 | 8,81 | 7,06 | 8,70 | 3,26% | - |
| 04.04.2025 | 9,32 | 9,32 | 8,37 | 8,43 | -10,03% | 36,00 |
| 03.04.2025 | 9,77 | 9,78 | 9,33 | 9,37 | -4,53% | - |
| 02.04.2025 | 9,99 | 10,10 | 9,78 | 9,81 | -1,67% | - |
| 01.04.2025 | 9,84 | 10,04 | 9,82 | 9,98 | 1,55% | - |
| 31.03.2025 | 10,37 | 10,38 | 9,66 | 9,83 | -5,27% | - |
| 28.03.2025 | 10,26 | 10,52 | 10,26 | 10,38 | -0,81% | - |
| 27.03.2025 | 10,56 | 10,59 | 10,28 | 10,46 | -0,95% | - |
| 26.03.2025 | 10,75 | 10,76 | 10,56 | 10,56 | -1,58% | - |
| 25.03.2025 | 10,55 | 10,90 | 10,55 | 10,73 | -0,23% | - |
| 24.03.2025 | 11,08 | 11,20 | 10,63 | 10,76 | -2,93% | - |
| 21.03.2025 | 11,18 | 11,23 | 11,00 | 11,08 | -0,76% | - |
| 20.03.2025 | 11,11 | 11,20 | 10,93 | 11,17 | -0,13% | - |
| 19.03.2025 | 10,90 | 11,20 | 10,76 | 11,18 | 2,66% | - |
| 18.03.2025 | 10,89 | 11,14 | 10,83 | 10,89 | -0,05% | - |
| 17.03.2025 | 10,58 | 10,93 | 10,56 | 10,90 | 3,17% | - |
| 14.03.2025 | 10,74 | 10,83 | 10,52 | 10,56 | -1,58% | - |
| 13.03.2025 | 10,62 | 10,91 | 10,61 | 10,73 | 0,89% | - |
| 12.03.2025 | 10,23 | 10,82 | 10,22 | 10,64 | 4,06% | - |
| 11.03.2025 | 10,31 | 10,36 | 10,08 | 10,22 | -1,02% | - |
| 10.03.2025 | 10,74 | 10,85 | 10,24 | 10,33 | -3,64% | - |
| 07.03.2025 | 10,64 | 10,82 | 10,35 | 10,72 | 0,47% | - |
| 06.03.2025 | 10,79 | 11,15 | 10,52 | 10,67 | -1,11% | - |
| 05.03.2025 | 10,73 | 11,27 | 10,71 | 10,79 | 0,47% | - |
| 04.03.2025 | 11,83 | 11,83 | 10,67 | 10,74 | -9,22% | - |
| 03.03.2025 | 11,75 | 12,06 | 11,69 | 11,83 | 0,51% | - |
| 28.02.2025 | 11,52 | 11,77 | 11,31 | 11,77 | 2,08% | - |
| 27.02.2025 | 11,27 | 11,62 | 11,27 | 11,53 | 0,30% | - |
| 26.02.2025 | 11,02 | 11,58 | 10,98 | 11,49 | 4,31% | - |
| 25.02.2025 | 10,67 | 11,14 | 10,67 | 11,02 | 1,19% | - |
| 24.02.2025 | 11,04 | 11,27 | 10,67 | 10,89 | -3,46% | - |
| 21.02.2025 | 11,13 | 11,56 | 11,13 | 11,28 | -0,75% | - |
| 20.02.2025 | 11,27 | 11,56 | 11,06 | 11,36 | 1,02% | - |
| 19.02.2025 | 10,64 | 11,29 | 10,64 | 11,25 | 3,78% | - |
| 18.02.2025 | 10,82 | 10,94 | 10,67 | 10,84 | 2,80% | - |
| 17.02.2025 | 10,44 | 10,89 | 10,35 | 10,54 | 0,96% | - |
| 14.02.2025 | 10,54 | 10,58 | 10,33 | 10,44 | -0,85% | - |
| 13.02.2025 | 10,51 | 10,66 | 10,38 | 10,53 | -0,89% | - |
| 12.02.2025 | 10,83 | 10,87 | 10,37 | 10,63 | -1,53% | 1.600,00 |
| 11.02.2025 | 10,48 | 10,82 | 10,48 | 10,79 | 2,81% | - |
| 10.02.2025 | 10,77 | 10,84 | 10,42 | 10,50 | -2,33% | - |
| 07.02.2025 | 10,80 | 10,84 | 10,64 | 10,75 | -0,42% | - |
| 06.02.2025 | 10,93 | 11,01 | 10,72 | 10,79 | -1,24% | - |
| 05.02.2025 | 11,06 | 11,13 | 10,89 | 10,93 | -1,22% | - |
| 04.02.2025 | 10,55 | 11,07 | 10,55 | 11,06 | 4,78% | - |
| 03.02.2025 | 10,71 | 10,73 | 10,45 | 10,56 | -1,12% | - |
| 31.01.2025 | 10,55 | 10,92 | 10,55 | 10,68 | 1,43% | - |
| 30.01.2025 | 10,42 | 10,85 | 10,42 | 10,53 | -0,94% | - |
| 29.01.2025 | 10,55 | 10,66 | 10,47 | 10,63 | 0,76% | - |
| 28.01.2025 | 10,16 | 10,62 | 10,16 | 10,55 | 1,54% | - |
| 27.01.2025 | 10,27 | 10,39 | 10,12 | 10,39 | 0,92% | - |
| 24.01.2025 | 10,37 | 10,69 | 10,27 | 10,29 | -2,88% | - |
| 23.01.2025 | 10,18 | 10,64 | 10,18 | 10,60 | 2,07% | - |
| 22.01.2025 | 10,58 | 10,63 | 10,33 | 10,38 | -1,98% | - |
| 21.01.2025 | 10,70 | 10,80 | 10,52 | 10,59 | -1,17% | - |
| 20.01.2025 | 10,68 | 10,78 | 10,57 | 10,72 | 0,37% | - |
| 17.01.2025 | 11,06 | 11,10 | 10,63 | 10,68 | -3,48% | - |
| 16.01.2025 | 11,36 | 11,41 | 10,97 | 11,06 | -2,73% | - |
| 15.01.2025 | 11,47 | 11,54 | 11,29 | 11,37 | -0,74% | - |
| 14.01.2025 | 11,35 | 11,60 | 11,35 | 11,46 | 0,97% | - |
| 13.01.2025 | 11,45 | 11,73 | 11,32 | 11,35 | -0,79% | 700,00 |
| 10.01.2025 | 11,11 | 11,55 | 11,06 | 11,44 | 2,88% | - |
| 09.01.2025 | 10,97 | 11,14 | 10,84 | 11,12 | 1,41% | - |
| 08.01.2025 | 11,03 | 11,12 | 10,91 | 10,96 | -0,63% | - |
| 07.01.2025 | 11,20 | 11,31 | 10,94 | 11,03 | -1,47% | - |
| 06.01.2025 | 11,57 | 11,66 | 11,19 | 11,20 | -3,28% | - |
| 03.01.2025 | 11,66 | 11,68 | 11,42 | 11,58 | -0,52% | - |
| 02.01.2025 | 10,59 | 11,71 | 10,56 | 11,64 | 9,40% | - |
| 30.12.2024 | 10,44 | 10,90 | 10,44 | 10,64 | -0,23% | - |
| 27.12.2024 | 10,40 | 10,74 | 10,40 | 10,66 | 2,11% | - |
| 23.12.2024 | 10,33 | 10,56 | 10,33 | 10,44 | 1,16% | - |
| 20.12.2024 | 10,17 | 10,35 | 10,14 | 10,32 | 1,43% | - |
| 19.12.2024 | 10,20 | 10,34 | 10,16 | 10,18 | -0,17% | - |
| 18.12.2024 | 10,19 | 10,33 | 10,13 | 10,19 | -0,11% | - |
| 17.12.2024 | 10,13 | 10,44 | 10,13 | 10,20 | -1,23% | - |
| 16.12.2024 | 10,24 | 10,38 | 10,10 | 10,33 | 0,73% | - |
| 13.12.2024 | 10,41 | 10,50 | 10,25 | 10,26 | -1,39% | - |
| 12.12.2024 | 10,37 | 10,87 | 10,29 | 10,40 | -1,75% | - |
| 11.12.2024 | 10,69 | 10,72 | 10,53 | 10,59 | -0,94% | - |
| 10.12.2024 | 10,58 | 10,73 | 10,50 | 10,69 | 1,04% | - |
| 09.12.2024 | 10,50 | 10,72 | 10,50 | 10,58 | 0,71% | - |
| 06.12.2024 | 10,72 | 10,82 | 10,49 | 10,50 | -2,01% | - |
| 05.12.2024 | 10,52 | 10,77 | 10,29 | 10,72 | 1,81% | - |
| 04.12.2024 | 10,58 | 10,71 | 10,51 | 10,53 | -0,52% | - |
| 03.12.2024 | 10,38 | 10,60 | 10,34 | 10,58 | 1,98% | - |
| 02.12.2024 | 11,00 | 11,03 | 10,26 | 10,38 | -5,51% | - |
| 29.11.2024 | 11,07 | 11,16 | 10,91 | 10,98 | -0,81% | - |
| 28.11.2024 | 11,12 | 11,24 | 11,03 | 11,07 | -0,54% | - |