11,015€
-1,74%
Echtzeit-Aktienkurs 2020 Bulkers Ltd.
Bid:
Ask:
Aktienkurse zur 2020 Bulkers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2025 | 11,20 | 11,31 | 10,94 | 11,01 | -1,65% | - |
| 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% | - |
| 27.11.2024 | 11,36 | 11,37 | 10,92 | 11,13 | -1,85% | - |
| 26.11.2024 | 11,50 | 11,74 | 11,30 | 11,34 | -1,39% | - |
| 25.11.2024 | 11,97 | 12,03 | 11,48 | 11,50 | -4,13% | - |
| 22.11.2024 | 11,55 | 12,00 | 11,55 | 12,00 | 1,57% | - |
| 21.11.2024 | 12,24 | 12,25 | 11,70 | 11,81 | -3,39% | - |
| 20.11.2024 | 12,03 | 12,32 | 12,03 | 12,23 | 1,62% | - |
| 19.11.2024 | 12,63 | 12,63 | 11,87 | 12,03 | -4,68% | - |
| 18.11.2024 | 12,54 | 12,76 | 12,46 | 12,62 | 0,68% | - |
| 15.11.2024 | 12,55 | 12,70 | 12,47 | 12,54 | -0,20% | - |
| 14.11.2024 | 12,09 | 12,59 | 12,09 | 12,56 | 3,84% | - |
| 13.11.2024 | 11,61 | 12,22 | 11,61 | 12,10 | 2,07% | - |
| 12.11.2024 | 11,71 | 12,23 | 11,71 | 11,85 | -0,80% | - |
| 11.11.2024 | 11,76 | 11,96 | 11,75 | 11,95 | 1,53% | - |
| 08.11.2024 | 11,54 | 11,95 | 11,54 | 11,77 | -0,13% | - |
| 07.11.2024 | 11,28 | 11,84 | 11,28 | 11,78 | 4,62% | - |
| 06.11.2024 | 11,46 | 11,47 | 11,10 | 11,26 | -1,53% | - |
| 05.11.2024 | 11,05 | 11,48 | 11,05 | 11,44 | 3,58% | - |
| 04.11.2024 | 11,08 | 11,19 | 11,01 | 11,04 | -0,18% | - |
| 01.11.2024 | 11,01 | 11,19 | 11,00 | 11,06 | 0,45% | - |
| 31.10.2024 | 11,06 | 11,16 | 10,97 | 11,01 | -0,45% | - |
| 30.10.2024 | 11,37 | 11,42 | 11,05 | 11,06 | -2,68% | - |
| 29.10.2024 | 10,99 | 11,43 | 10,96 | 11,37 | 3,37% | 405,00 |
| 28.10.2024 | 11,17 | 11,17 | 10,91 | 11,00 | -1,70% | - |
| 25.10.2024 | 11,11 | 11,22 | 11,04 | 11,19 | 0,63% | - |
| 24.10.2024 | 11,37 | 11,51 | 11,08 | 11,12 | -2,16% | - |
| 23.10.2024 | 11,38 | 11,70 | 11,29 | 11,36 | -2,32% | - |
| 22.10.2024 | 11,67 | 11,77 | 11,56 | 11,63 | -0,21% | - |
| 21.10.2024 | 11,85 | 11,95 | 11,62 | 11,66 | -1,73% | - |
| 18.10.2024 | 11,98 | 12,24 | 11,86 | 11,86 | -0,84% | - |
| 17.10.2024 | 12,20 | 12,23 | 11,94 | 11,96 | -2,01% | - |
| 16.10.2024 | 11,80 | 12,29 | 11,80 | 12,21 | 1,50% | - |
| 15.10.2024 | 12,96 | 12,98 | 12,00 | 12,03 | -7,29% | - |
| 14.10.2024 | 13,22 | 13,27 | 12,94 | 12,97 | -2,08% | - |
| 11.10.2024 | 13,23 | 13,36 | 12,97 | 13,25 | 0,08% | - |
| 10.10.2024 | 13,15 | 13,26 | 13,08 | 13,24 | 0,68% | - |
| 09.10.2024 | 13,00 | 13,41 | 13,00 | 13,15 | -0,90% | - |
| 08.10.2024 | 13,48 | 13,50 | 13,19 | 13,27 | -1,81% | - |
| 07.10.2024 | 13,54 | 13,56 | 13,36 | 13,51 | -0,26% | - |
| 04.10.2024 | 13,31 | 13,56 | 13,04 | 13,55 | 1,80% | - |
| 03.10.2024 | 13,34 | 13,48 | 13,27 | 13,31 | -0,37% | - |
| 02.10.2024 | 13,27 | 13,47 | 13,25 | 13,36 | 0,83% | - |
| 01.10.2024 | 12,98 | 13,37 | 12,98 | 13,25 | 0,08% | - |
| 30.09.2024 | 12,81 | 13,41 | 12,79 | 13,24 | 3,56% | - |
| 27.09.2024 | 12,86 | 12,96 | 12,72 | 12,78 | -0,70% | - |
| 26.09.2024 | 12,66 | 12,99 | 12,64 | 12,87 | 1,74% | - |
| 25.09.2024 | 12,28 | 12,79 | 12,28 | 12,65 | 0,72% | - |
| 24.09.2024 | 12,18 | 12,79 | 12,17 | 12,56 | 3,25% | - |
| 23.09.2024 | 12,27 | 12,28 | 11,86 | 12,17 | -0,69% | - |
| 20.09.2024 | 12,28 | 12,45 | 12,06 | 12,25 | -0,33% | - |
| 19.09.2024 | 11,87 | 12,39 | 11,87 | 12,29 | 3,76% | - |
| 18.09.2024 | 11,67 | 11,90 | 11,61 | 11,85 | 1,46% | - |
| 17.09.2024 | 11,87 | 11,93 | 11,65 | 11,68 | -1,52% | - |
| 16.09.2024 | 11,72 | 12,01 | 11,72 | 11,86 | 1,37% | - |
| 13.09.2024 | 11,68 | 11,82 | 11,64 | 11,70 | 0,17% | - |
| 12.09.2024 | 11,39 | 11,70 | 11,17 | 11,68 | 2,77% | - |
| 11.09.2024 | 11,00 | 11,36 | 10,86 | 11,36 | 3,04% | - |
| 10.09.2024 | 11,13 | 11,33 | 10,90 | 11,03 | -1,43% | - |
| 09.09.2024 | 11,23 | 11,42 | 11,03 | 11,19 | 0,13% | - |
| 06.09.2024 | 11,45 | 11,60 | 11,15 | 11,17 | -2,53% | - |
| 05.09.2024 | 11,63 | 11,67 | 11,43 | 11,46 | -1,72% | - |
| 04.09.2024 | 11,44 | 11,73 | 11,24 | 11,66 | 1,79% | - |
| 03.09.2024 | 11,55 | 11,88 | 11,45 | 11,46 | -1,04% | - |
| 02.09.2024 | 11,68 | 11,70 | 11,49 | 11,58 | -0,98% | - |
| 30.08.2024 | 11,62 | 11,76 | 11,58 | 11,69 | 2,81% | - |
| 29.08.2024 | 11,28 | 11,63 | 11,20 | 11,37 | 0,93% | - |
| 28.08.2024 | 11,49 | 11,50 | 11,23 | 11,27 | -1,87% | - |
| 27.08.2024 | 11,61 | 11,66 | 11,41 | 11,48 | -1,12% | - |
| 26.08.2024 | 11,27 | 11,71 | 11,27 | 11,61 | 0,87% | - |
| 23.08.2024 | 11,62 | 11,64 | 11,25 | 11,51 | -0,86% | - |
| 22.08.2024 | 11,67 | 11,69 | 11,39 | 11,61 | -0,56% | - |
| 21.08.2024 | 11,59 | 11,88 | 11,58 | 11,68 | 0,82% | - |
| 20.08.2024 | 12,00 | 12,01 | 11,35 | 11,58 | -3,46% | - |
| 19.08.2024 | 11,97 | 12,05 | 11,76 | 12,00 | 0,21% | - |
| 16.08.2024 | 11,75 | 12,05 | 11,75 | 11,97 | 2,09% | 290,00 |
| 15.08.2024 | 12,56 | 12,57 | 11,67 | 11,73 | -6,57% | - |
| 14.08.2024 | 12,22 | 12,64 | 12,14 | 12,55 | 2,70% | - |