12,475€
1,67%
Echtzeit-Aktienkurs 2020 Bulkers Ltd.
Bid:
Ask:
Aktienkurse zur 2020 Bulkers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2026 | 12,24 | 12,53 | 12,24 | 12,48 | 1,22% | - |
| 20.01.2026 | 12,13 | 12,41 | 12,10 | 12,33 | 1,40% | 180,00 |
| 19.01.2026 | 12,11 | 12,18 | 12,04 | 12,16 | -1,06% | 11.083,00 |
| 16.01.2026 | 12,07 | 12,29 | 12,05 | 12,29 | 1,91% | - |
| 15.01.2026 | 12,41 | 12,42 | 12,05 | 12,06 | -3,94% | 198,00 |
| 14.01.2026 | 12,44 | 12,59 | 12,44 | 12,55 | 0,97% | 47.000,00 |
| 13.01.2026 | 12,39 | 12,57 | 12,28 | 12,43 | 0,40% | 22.090,00 |
| 12.01.2026 | 12,37 | 12,40 | 12,25 | 12,38 | 0,32% | 21.840,00 |
| 09.01.2026 | 12,29 | 12,49 | 12,25 | 12,34 | 0,33% | - |
| 08.01.2026 | 12,29 | 12,38 | 12,26 | 12,30 | -0,20% | 25.469,00 |
| 07.01.2026 | 12,17 | 12,36 | 12,02 | 12,33 | 1,07% | - |
| 06.01.2026 | 12,08 | 12,20 | 12,05 | 12,20 | 1,54% | - |
| 05.01.2026 | 12,03 | 12,18 | 11,80 | 12,01 | 0,67% | - |
| 02.01.2026 | 12,36 | 12,37 | 11,85 | 11,93 | 0,34% | 6.000,00 |
| 30.12.2025 | 12,12 | 12,22 | 11,89 | 11,89 | -0,25% | - |
| 29.12.2025 | 11,90 | 12,18 | 11,89 | 11,92 | 2,58% | - |
| 22.12.2025 | 11,83 | 11,94 | 11,62 | 11,62 | -1,57% | - |
| 19.12.2025 | 11,84 | 11,85 | 11,69 | 11,81 | 0,85% | - |
| 18.12.2025 | 11,86 | 11,86 | 11,71 | 11,71 | 0,73% | - |
| 17.12.2025 | 11,79 | 11,90 | 11,62 | 11,62 | -1,19% | - |
| 16.12.2025 | 11,76 | 11,79 | 11,71 | 11,76 | 0,00% | - |
| 15.12.2025 | 11,84 | 11,90 | 11,73 | 11,76 | -1,30% | - |
| 12.12.2025 | 11,96 | 11,97 | 11,88 | 11,92 | -1,04% | - |
| 10.12.2025 | 12,07 | 12,07 | 12,03 | 12,04 | 1,78% | - |
| 09.12.2025 | 12,22 | 12,23 | 11,83 | 11,83 | -1,91% | - |
| 08.12.2025 | 12,26 | 12,30 | 12,06 | 12,06 | 0,75% | - |
| 05.12.2025 | 12,32 | 12,37 | 11,97 | 11,97 | -0,99% | - |
| 04.12.2025 | 12,35 | 12,36 | 12,09 | 12,09 | -0,25% | - |
| 03.12.2025 | 12,23 | 12,45 | 12,12 | 12,12 | 1,25% | - |
| 02.12.2025 | 12,24 | 12,31 | 11,97 | 11,97 | -0,33% | - |
| 01.12.2025 | 12,24 | 12,28 | 12,01 | 12,01 | -0,08% | - |
| 28.11.2025 | 12,14 | 12,25 | 12,02 | 12,02 | 0,50% | - |
| 27.11.2025 | 12,12 | 12,30 | 11,96 | 11,96 | 0,93% | - |
| 26.11.2025 | 12,01 | 12,13 | 11,85 | 11,85 | 0,42% | - |
| 25.11.2025 | 11,97 | 12,14 | 11,80 | 11,80 | 0,25% | - |
| 24.11.2025 | 12,05 | 12,05 | 11,77 | 11,77 | 0,17% | - |
| 21.11.2025 | 11,99 | 12,07 | 11,75 | 11,75 | -0,59% | - |
| 20.11.2025 | 12,19 | 12,19 | 11,82 | 11,82 | -1,25% | - |
| 19.11.2025 | 12,08 | 12,25 | 11,97 | 11,97 | 0,50% | - |
| 18.11.2025 | 12,11 | 12,15 | 11,91 | 11,91 | -0,58% | - |
| 17.11.2025 | 11,71 | 12,40 | 11,71 | 11,98 | 4,17% | - |
| 14.11.2025 | 11,85 | 11,85 | 11,50 | 11,50 | -1,37% | - |
| 13.11.2025 | 11,98 | 11,98 | 11,65 | 11,66 | -0,77% | - |
| 12.11.2025 | 11,89 | 12,14 | 11,75 | 11,75 | 0,77% | - |
| 11.11.2025 | 11,83 | 11,98 | 11,66 | 11,66 | 0,60% | - |
| 10.11.2025 | 11,71 | 11,95 | 11,59 | 11,59 | 0,61% | - |
| 07.11.2025 | 11,65 | 11,76 | 11,52 | 11,52 | 1,14% | - |
| 06.11.2025 | 11,58 | 11,74 | 11,39 | 11,39 | 0,26% | - |
| 05.11.2025 | 11,54 | 11,62 | 11,36 | 11,36 | -0,26% | - |
| 04.11.2025 | 11,68 | 11,70 | 11,39 | 11,39 | -0,70% | - |
| 03.11.2025 | 11,86 | 11,95 | 11,47 | 11,47 | -1,29% | - |
| 31.10.2025 | 11,87 | 11,96 | 11,62 | 11,62 | 0,69% | - |
| 30.10.2025 | 11,81 | 11,90 | 11,54 | 11,54 | -1,03% | - |
| 29.10.2025 | 12,04 | 12,04 | 11,42 | 11,66 | -1,69% | - |
| 28.10.2025 | 11,80 | 12,09 | 11,77 | 11,86 | 1,80% | - |
| 27.10.2025 | 11,75 | 11,85 | 11,65 | 11,65 | 0,52% | - |
| 24.10.2025 | 11,80 | 11,87 | 11,59 | 11,59 | -0,52% | - |
| 23.10.2025 | 11,55 | 11,89 | 11,55 | 11,65 | 2,28% | - |
| 22.10.2025 | 11,65 | 11,69 | 11,39 | 11,39 | 0,09% | - |
| 21.10.2025 | 11,61 | 11,73 | 11,38 | 11,38 | -0,78% | - |
| 20.10.2025 | 11,46 | 11,69 | 11,45 | 11,47 | 2,05% | - |
| 17.10.2025 | 11,40 | 11,47 | 11,15 | 11,24 | -0,27% | - |
| 16.10.2025 | 11,56 | 11,56 | 11,27 | 11,27 | 0,27% | - |
| 15.10.2025 | 11,37 | 11,64 | 11,24 | 11,24 | 0,90% | - |
| 14.10.2025 | 11,74 | 11,75 | 11,14 | 11,14 | -3,47% | - |
| 13.10.2025 | 11,66 | 11,90 | 11,54 | 11,54 | -0,94% | - |
| 10.10.2025 | 11,76 | 11,87 | 11,65 | 11,65 | 0,00% | - |
| 09.10.2025 | 11,57 | 11,77 | 11,55 | 11,65 | 2,28% | - |
| 08.10.2025 | 11,52 | 11,75 | 11,39 | 11,39 | 0,18% | - |
| 07.10.2025 | 11,61 | 11,72 | 11,37 | 11,37 | -0,44% | - |
| 06.10.2025 | 11,59 | 11,69 | 11,42 | 11,42 | 0,53% | - |
| 03.10.2025 | 11,71 | 11,85 | 11,36 | 11,36 | -1,05% | - |
| 02.10.2025 | 11,50 | 11,91 | 11,48 | 11,48 | 1,68% | - |
| 01.10.2025 | 11,44 | 11,55 | 11,29 | 11,29 | -1,27% | - |
| 30.09.2025 | 11,60 | 11,61 | 11,40 | 11,44 | -3,01% | - |
| 29.09.2025 | 12,30 | 12,32 | 11,68 | 11,79 | -2,80% | - |
| 26.09.2025 | 12,62 | 12,96 | 12,00 | 12,13 | -2,80% | - |
| 25.09.2025 | 12,74 | 12,77 | 12,48 | 12,48 | -0,08% | - |
| 24.09.2025 | 12,67 | 12,82 | 12,49 | 12,49 | 0,40% | - |
| 23.09.2025 | 12,63 | 12,74 | 12,44 | 12,44 | 0,24% | - |
| 22.09.2025 | 12,63 | 12,66 | 12,41 | 12,41 | -1,43% | - |
| 19.09.2025 | 12,65 | 12,73 | 12,51 | 12,59 | 2,52% | - |
| 18.09.2025 | 12,55 | 12,79 | 12,28 | 12,28 | -1,21% | - |
| 17.09.2025 | 12,49 | 12,72 | 12,43 | 12,43 | -0,24% | - |
| 16.09.2025 | 12,75 | 12,76 | 12,32 | 12,46 | -0,16% | - |
| 15.09.2025 | 12,70 | 12,83 | 12,48 | 12,48 | 0,65% | - |
| 12.09.2025 | 12,48 | 12,68 | 12,38 | 12,40 | 1,47% | - |
| 11.09.2025 | 12,35 | 12,50 | 12,22 | 12,22 | -0,41% | - |
| 10.09.2025 | 12,31 | 12,50 | 12,27 | 12,27 | 0,08% | - |
| 09.09.2025 | 11,99 | 12,51 | 11,99 | 12,26 | 3,42% | - |
| 08.09.2025 | 11,66 | 11,92 | 11,66 | 11,86 | 4,17% | - |
| 05.09.2025 | 11,80 | 11,90 | 11,38 | 11,38 | -3,48% | - |
| 04.09.2025 | 11,53 | 11,80 | 11,40 | 11,79 | 4,15% | - |
| 03.09.2025 | 11,58 | 11,68 | 11,32 | 11,32 | -0,26% | - |
| 02.09.2025 | 11,37 | 11,63 | 11,35 | 11,35 | 1,98% | - |
| 01.09.2025 | 11,49 | 11,59 | 11,13 | 11,13 | -1,33% | - |
| 29.08.2025 | 11,77 | 11,79 | 11,28 | 11,28 | -2,67% | - |
| 28.08.2025 | 11,56 | 11,88 | 11,52 | 11,59 | 2,20% | - |
| 27.08.2025 | 11,56 | 11,66 | 11,34 | 11,34 | 0,27% | - |
| 26.08.2025 | 11,65 | 11,82 | 11,31 | 11,31 | -2,96% | - |