10,490€
0,87%
Echtzeit-Aktienkurs 2020 BULKERS LTD DL 1
Bid:
Ask:
Aktienkurse zur 2020 BULKERS LTD DL 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2025 | 10,55 | 10,70 | 10,48 | 10,62 | 0,24% | - |
| 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% | - |
| 21.05.2025 | 10,30 | 10,60 | 10,30 | 10,43 | -0,71% | - |
| 20.05.2025 | 10,36 | 10,53 | 10,23 | 10,51 | 1,35% | - |
| 19.05.2025 | 10,62 | 10,62 | 10,15 | 10,37 | -2,54% | - |
| 16.05.2025 | 10,42 | 10,64 | 10,35 | 10,64 | 2,11% | - |
| 15.05.2025 | 10,48 | 10,54 | 10,18 | 10,42 | -1,75% | - |
| 14.05.2025 | 10,19 | 10,70 | 10,19 | 10,60 | 2,02% | - |
| 13.05.2025 | 10,18 | 10,45 | 10,11 | 10,39 | 2,11% | - |
| 12.05.2025 | 9,94 | 10,48 | 9,93 | 10,18 | 2,64% | - |
| 09.05.2025 | 9,55 | 9,98 | 9,55 | 9,91 | 3,75% | - |
| 08.05.2025 | 9,50 | 9,60 | 9,25 | 9,56 | 0,44% | - |
| 07.05.2025 | 9,81 | 9,81 | 9,49 | 9,51 | -3,08% | - |
| 06.05.2025 | 9,95 | 10,02 | 9,66 | 9,82 | -1,39% | - |
| 05.05.2025 | 9,67 | 9,99 | 9,65 | 9,95 | 2,93% | 700,00 |
| 02.05.2025 | 9,53 | 9,90 | 9,51 | 9,67 | 1,81% | - |
| 30.04.2025 | 9,55 | 9,55 | 9,30 | 9,50 | 0,45% | - |
| 29.04.2025 | 9,50 | 9,60 | 9,39 | 9,46 | -0,56% | - |
| 28.04.2025 | 9,46 | 9,66 | 9,45 | 9,51 | 0,49% | - |
| 25.04.2025 | 9,03 | 9,50 | 9,03 | 9,46 | 4,87% | - |
| 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% | - |