11,390€
0,18%
Echtzeit-Aktienkurs 2020 BULKERS LTD DL 1
Bid:
Ask:
Aktienkurse zur 2020 BULKERS LTD DL 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.08.2025 | 11,68 | 11,75 | 11,57 | 11,66 | -0,26% | - |
| 22.08.2025 | 11,43 | 11,74 | 11,43 | 11,69 | 2,19% | - |
| 21.08.2025 | 11,32 | 11,44 | 11,15 | 11,44 | 1,15% | - |
| 20.08.2025 | 11,12 | 11,31 | 11,06 | 11,31 | 1,66% | - |
| 19.08.2025 | 11,15 | 11,33 | 11,11 | 11,12 | -0,27% | - |
| 18.08.2025 | 11,19 | 11,22 | 10,97 | 11,15 | -0,31% | - |
| 15.08.2025 | 11,42 | 11,42 | 11,18 | 11,19 | -2,10% | - |
| 14.08.2025 | 11,12 | 11,48 | 11,12 | 11,43 | 2,84% | - |
| 13.08.2025 | 10,91 | 11,28 | 10,91 | 11,11 | 1,83% | - |
| 12.08.2025 | 10,88 | 11,01 | 10,86 | 10,91 | 0,28% | - |
| 11.08.2025 | 10,90 | 10,98 | 10,75 | 10,88 | -0,14% | - |
| 08.08.2025 | 10,97 | 11,19 | 10,89 | 10,90 | -0,73% | - |
| 07.08.2025 | 11,14 | 11,22 | 10,93 | 10,98 | -1,22% | - |
| 06.08.2025 | 10,96 | 11,23 | 10,96 | 11,11 | 1,51% | - |
| 05.08.2025 | 10,71 | 11,05 | 10,71 | 10,95 | 2,29% | - |
| 04.08.2025 | 10,65 | 10,81 | 10,64 | 10,70 | 0,71% | - |
| 01.08.2025 | 10,87 | 10,92 | 10,59 | 10,63 | -2,12% | - |
| 31.07.2025 | 10,89 | 10,97 | 10,84 | 10,86 | -0,09% | - |
| 30.07.2025 | 10,85 | 10,88 | 10,68 | 10,87 | 0,14% | - |
| 29.07.2025 | 10,92 | 10,94 | 10,80 | 10,85 | -0,73% | - |
| 28.07.2025 | 10,72 | 10,93 | 10,72 | 10,93 | 2,01% | - |
| 25.07.2025 | 10,90 | 10,96 | 10,70 | 10,72 | -1,56% | - |
| 24.07.2025 | 10,86 | 10,97 | 10,84 | 10,89 | 0,28% | - |
| 23.07.2025 | 10,68 | 10,94 | 10,67 | 10,86 | 1,78% | - |
| 22.07.2025 | 10,32 | 10,67 | 10,31 | 10,67 | 3,14% | - |
| 21.07.2025 | 10,67 | 10,69 | 10,33 | 10,34 | -2,96% | - |
| 18.07.2025 | 10,60 | 10,72 | 10,59 | 10,66 | 0,76% | - |
| 17.07.2025 | 10,31 | 10,60 | 10,30 | 10,58 | 2,52% | - |
| 16.07.2025 | 10,21 | 10,36 | 10,18 | 10,32 | 0,93% | - |
| 15.07.2025 | 10,63 | 10,63 | 10,21 | 10,22 | -2,57% | - |
| 14.07.2025 | 10,55 | 10,70 | 10,48 | 10,49 | -0,94% | - |
| 11.07.2025 | 10,44 | 10,71 | 10,43 | 10,59 | 1,15% | - |
| 10.07.2025 | 10,11 | 10,47 | 10,06 | 10,47 | 3,61% | - |
| 09.07.2025 | 10,16 | 10,30 | 10,07 | 10,11 | -0,51% | - |
| 08.07.2025 | 10,14 | 10,44 | 10,08 | 10,16 | 0,42% | - |
| 07.07.2025 | 9,77 | 10,19 | 9,76 | 10,12 | 3,34% | - |
| 04.07.2025 | 9,89 | 9,98 | 9,78 | 9,79 | -1,16% | - |
| 03.07.2025 | 9,61 | 9,91 | 9,61 | 9,90 | 3,00% | - |
| 02.07.2025 | 9,37 | 9,62 | 9,34 | 9,62 | 2,58% | - |
| 01.07.2025 | 9,56 | 9,59 | 9,36 | 9,37 | -1,94% | - |
| 30.06.2025 | 9,75 | 9,80 | 9,54 | 9,56 | -1,55% | - |
| 27.06.2025 | 9,59 | 9,82 | 9,59 | 9,71 | -0,63% | - |
| 26.06.2025 | 9,93 | 9,96 | 9,71 | 9,77 | -1,64% | - |
| 25.06.2025 | 9,89 | 9,99 | 9,89 | 9,93 | 0,54% | - |
| 24.06.2025 | 9,80 | 10,31 | 9,80 | 9,88 | -1,72% | - |
| 23.06.2025 | 10,31 | 10,55 | 9,85 | 10,05 | -4,58% | - |
| 20.06.2025 | 10,66 | 10,73 | 10,51 | 10,54 | -1,17% | - |
| 19.06.2025 | 10,72 | 11,04 | 10,62 | 10,66 | -2,65% | - |
| 18.06.2025 | 11,06 | 11,33 | 10,88 | 10,95 | -2,97% | - |
| 17.06.2025 | 11,31 | 11,36 | 11,16 | 11,29 | -0,13% | - |
| 16.06.2025 | 11,28 | 11,46 | 11,22 | 11,30 | 0,27% | - |
| 13.06.2025 | 11,31 | 11,47 | 11,06 | 11,27 | -0,35% | - |
| 12.06.2025 | 11,13 | 11,36 | 11,04 | 11,31 | -0,40% | - |
| 11.06.2025 | 10,75 | 11,38 | 10,75 | 11,36 | 3,32% | - |
| 10.06.2025 | 10,90 | 11,07 | 10,74 | 10,99 | 0,78% | - |
| 09.06.2025 | 10,88 | 10,92 | 10,88 | 10,91 | 0,28% | - |
| 06.06.2025 | 10,92 | 11,03 | 10,83 | 10,88 | -0,46% | - |
| 05.06.2025 | 10,76 | 11,13 | 10,76 | 10,93 | 1,44% | - |
| 04.06.2025 | 10,31 | 10,85 | 10,31 | 10,77 | 4,46% | - |
| 03.06.2025 | 10,40 | 10,46 | 10,26 | 10,31 | -0,96% | - |
| 02.06.2025 | 10,45 | 10,58 | 10,33 | 10,41 | -0,34% | - |
| 30.05.2025 | 10,27 | 10,73 | 10,27 | 10,45 | 1,65% | - |
| 29.05.2025 | 10,31 | 10,31 | 10,26 | 10,28 | -0,10% | - |
| 28.05.2025 | 10,10 | 10,47 | 10,10 | 10,29 | -0,24% | - |
| 27.05.2025 | 10,37 | 10,43 | 10,29 | 10,31 | -0,58% | - |
| 26.05.2025 | 10,28 | 10,53 | 10,28 | 10,37 | 0,73% | - |
| 23.05.2025 | 10,12 | 10,44 | 10,05 | 10,30 | -0,72% | - |
| 22.05.2025 | 10,44 | 10,47 | 10,26 | 10,37 | -0,58% | - |