14,320€
3,10%
Echtzeit-Aktienkurs 2020 Bulkers Ltd.
Bid:
Ask:
Aktienkurse zur 2020 Bulkers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 14,19 | 14,65 | 14,19 | 14,46 | 2,01% | 252,00 |
| 25.04.2024 | 13,94 | 14,24 | 13,94 | 14,17 | -0,28% | - |
| 24.04.2024 | 13,91 | 14,26 | 13,89 | 14,21 | 2,45% | - |
| 23.04.2024 | 13,29 | 13,88 | 13,29 | 13,87 | 2,55% | - |
| 22.04.2024 | 13,38 | 13,62 | 13,16 | 13,53 | 1,12% | - |
| 19.04.2024 | 12,85 | 13,39 | 12,73 | 13,38 | 4,17% | - |
| 18.04.2024 | 12,75 | 13,00 | 12,75 | 12,84 | -1,00% | - |
| 17.04.2024 | 12,68 | 13,15 | 12,68 | 12,97 | 2,25% | - |
| 16.04.2024 | 12,94 | 12,99 | 12,54 | 12,69 | -13,91% | - |
| 15.04.2024 | 14,91 | 14,91 | 14,43 | 14,74 | 0,89% | - |
| 12.04.2024 | 14,32 | 14,69 | 14,28 | 14,61 | 3,66% | - |
| 11.04.2024 | 13,56 | 14,41 | 13,56 | 14,09 | 3,83% | - |
| 10.04.2024 | 13,31 | 13,78 | 13,29 | 13,57 | -0,48% | - |
| 09.04.2024 | 12,85 | 13,65 | 12,66 | 13,64 | 6,19% | - |
| 08.04.2024 | 13,10 | 13,23 | 12,83 | 12,84 | -2,06% | - |
| 05.04.2024 | 13,01 | 13,13 | 12,93 | 13,11 | 0,81% | - |
| 04.04.2024 | 12,95 | 13,22 | 12,95 | 13,01 | -1,29% | - |
| 03.04.2024 | 12,66 | 13,20 | 12,66 | 13,18 | 1,86% | - |
| 02.04.2024 | 12,69 | 13,02 | 12,56 | 12,94 | 3,07% | - |
| 28.03.2024 | 12,52 | 12,77 | 12,38 | 12,55 | -1,76% | 1.500,00 |
| 27.03.2024 | 12,85 | 12,86 | 12,76 | 12,78 | -0,58% | - |
| 26.03.2024 | 13,01 | 13,05 | 12,80 | 12,85 | -1,08% | - |
| 25.03.2024 | 13,03 | 13,11 | 12,90 | 12,99 | -0,35% | - |
| 22.03.2024 | 13,18 | 13,28 | 12,98 | 13,04 | -1,21% | - |
| 21.03.2024 | 13,01 | 13,27 | 12,99 | 13,20 | 0,92% | - |
| 20.03.2024 | 13,31 | 13,33 | 12,87 | 13,08 | -1,91% | - |
| 19.03.2024 | 13,30 | 13,52 | 13,05 | 13,33 | 1,83% | - |
| 18.03.2024 | 13,14 | 13,50 | 13,09 | 13,09 | -0,15% | - |
| 15.03.2024 | 13,15 | 13,27 | 13,06 | 13,11 | -0,53% | - |
| 14.03.2024 | 13,22 | 13,29 | 12,98 | 13,18 | -0,19% | - |
| 13.03.2024 | 13,42 | 13,48 | 13,20 | 13,21 | -1,57% | - |
| 12.03.2024 | 13,19 | 13,43 | 13,09 | 13,42 | 1,86% | - |
| 11.03.2024 | 13,25 | 13,33 | 13,07 | 13,17 | -0,94% | - |
| 08.03.2024 | 13,17 | 13,56 | 13,16 | 13,30 | 0,95% | - |
| 07.03.2024 | 12,86 | 13,21 | 12,82 | 13,17 | 2,21% | - |
| 06.03.2024 | 13,07 | 13,11 | 12,68 | 12,89 | -1,19% | - |
| 05.03.2024 | 13,23 | 13,25 | 13,01 | 13,04 | -1,92% | - |
| 04.03.2024 | 13,51 | 13,58 | 13,28 | 13,30 | -1,66% | - |
| 01.03.2024 | 12,91 | 13,52 | 12,91 | 13,52 | 2,89% | - |
| 29.02.2024 | 13,78 | 13,78 | 13,07 | 13,14 | -4,30% | - |
| 28.02.2024 | 13,33 | 13,83 | 13,30 | 13,73 | 2,81% | - |
| 27.02.2024 | 13,19 | 13,48 | 13,15 | 13,36 | -0,78% | - |
| 26.02.2024 | 13,57 | 13,70 | 13,40 | 13,46 | -1,14% | - |
| 23.02.2024 | 13,57 | 13,86 | 13,53 | 13,62 | 0,22% | - |
| 22.02.2024 | 13,43 | 13,74 | 13,34 | 13,59 | 1,84% | - |
| 21.02.2024 | 13,16 | 13,34 | 12,88 | 13,34 | 1,64% | - |
| 20.02.2024 | 13,35 | 13,47 | 13,09 | 13,13 | -1,91% | - |
| 19.02.2024 | 13,27 | 13,43 | 13,20 | 13,38 | 1,02% | - |
| 16.02.2024 | 13,24 | 13,41 | 13,20 | 13,25 | 0,11% | - |
| 15.02.2024 | 13,55 | 13,59 | 13,09 | 13,23 | -1,96% | - |
| 14.02.2024 | 13,07 | 13,72 | 13,07 | 13,50 | 3,49% | - |
| 13.02.2024 | 13,28 | 13,53 | 13,03 | 13,04 | -1,66% | 33,00 |
| 12.02.2024 | 13,44 | 13,82 | 12,85 | 13,26 | -1,27% | - |
| 09.02.2024 | 13,31 | 13,45 | 13,06 | 13,43 | 1,17% | - |
| 08.02.2024 | 12,74 | 13,38 | 12,73 | 13,28 | 4,20% | - |
| 07.02.2024 | 12,76 | 12,83 | 12,18 | 12,74 | -0,08% | - |
| 06.02.2024 | 12,24 | 12,75 | 12,12 | 12,75 | 4,47% | - |
| 05.02.2024 | 12,15 | 12,34 | 11,99 | 12,21 | 0,33% | - |
| 02.02.2024 | 12,51 | 12,51 | 12,01 | 12,17 | -2,60% | - |
| 01.02.2024 | 12,29 | 12,58 | 12,26 | 12,49 | 1,30% | - |
| 31.01.2024 | 12,47 | 12,55 | 12,33 | 12,33 | -1,32% | - |
| 30.01.2024 | 12,66 | 12,74 | 12,43 | 12,50 | -1,34% | - |
| 29.01.2024 | 12,96 | 13,14 | 12,58 | 12,67 | -2,24% | - |
| 26.01.2024 | 12,86 | 13,01 | 12,65 | 12,96 | 0,39% | - |
| 25.01.2024 | 12,92 | 13,08 | 12,81 | 12,91 | 0,00% | - |
| 24.01.2024 | 12,47 | 12,97 | 12,41 | 12,91 | 4,11% | - |
| 23.01.2024 | 12,88 | 12,89 | 12,34 | 12,40 | -3,35% | - |
| 22.01.2024 | 12,69 | 12,90 | 12,62 | 12,83 | 1,10% | 90,00 |
| 19.01.2024 | 12,39 | 12,76 | 12,38 | 12,69 | 2,46% | 3.000,00 |
| 18.01.2024 | 12,30 | 12,41 | 12,19 | 12,38 | 0,98% | - |
| 17.01.2024 | 12,12 | 12,37 | 12,09 | 12,26 | 0,16% | - |
| 16.01.2024 | 11,88 | 12,34 | 11,84 | 12,24 | 2,56% | - |
| 15.01.2024 | 12,27 | 12,27 | 11,90 | 11,94 | -2,37% | - |
| 12.01.2024 | 12,00 | 12,24 | 11,94 | 12,23 | 2,39% | - |
| 11.01.2024 | 11,93 | 12,04 | 11,66 | 11,94 | 0,67% | - |
| 10.01.2024 | 11,26 | 11,97 | 11,26 | 11,86 | 5,00% | - |
| 09.01.2024 | 11,39 | 11,50 | 11,28 | 11,30 | -1,14% | - |
| 08.01.2024 | 11,63 | 11,66 | 11,37 | 11,43 | -2,02% | - |
| 05.01.2024 | 11,44 | 11,80 | 11,44 | 11,66 | -0,04% | - |
| 04.01.2024 | 11,21 | 11,71 | 11,12 | 11,67 | 4,43% | - |
| 03.01.2024 | 11,12 | 11,19 | 10,99 | 11,17 | 0,68% | - |
| 02.01.2024 | 10,86 | 11,21 | 10,84 | 11,10 | 2,59% | - |
| 29.12.2023 | 10,86 | 10,90 | 10,70 | 10,82 | -0,23% | - |
| 28.12.2023 | 10,61 | 10,91 | 10,61 | 10,84 | 0,51% | - |
| 27.12.2023 | 11,18 | 11,19 | 10,63 | 10,79 | -2,79% | - |
| 22.12.2023 | 10,73 | 11,14 | 10,72 | 11,10 | 4,08% | - |
| 21.12.2023 | 10,87 | 10,91 | 10,64 | 10,66 | -1,62% | - |
| 20.12.2023 | 10,88 | 11,00 | 10,82 | 10,84 | -0,18% | - |
| 19.12.2023 | 10,91 | 10,91 | 10,69 | 10,86 | 5,90% | - |
| 18.12.2023 | 10,47 | 10,99 | 10,25 | 10,25 | -2,24% | - |
| 15.12.2023 | 10,41 | 10,53 | 10,34 | 10,49 | 0,96% | - |
| 14.12.2023 | 10,28 | 10,45 | 10,14 | 10,39 | 1,63% | - |
| 13.12.2023 | 10,02 | 10,23 | 9,86 | 10,22 | 1,69% | - |
| 12.12.2023 | 10,20 | 10,22 | 9,97 | 10,05 | -1,39% | - |
| 11.12.2023 | 10,01 | 10,33 | 9,99 | 10,19 | 1,51% | - |
| 08.12.2023 | 9,93 | 10,15 | 9,92 | 10,04 | 3,06% | - |
| 07.12.2023 | 10,04 | 10,09 | 9,74 | 9,74 | -2,97% | - |
| 06.12.2023 | 10,14 | 10,21 | 9,90 | 10,04 | 0,99% | - |
| 05.12.2023 | 10,51 | 10,53 | 9,94 | 9,94 | -5,78% | - |
| 04.12.2023 | 10,63 | 10,73 | 10,48 | 10,55 | -1,08% | - |