0,357€
13,69%
Echtzeit-Aktienkurs 2020 Bulkers Ltd.
Bid:
Ask:
Aktienkurse zur 2020 Bulkers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 0,33 | 0,33 | 0,33 | 0,33 | 4,46% | - |
| 07.05.2026 | 0,31 | 0,33 | 0,27 | 0,31 | 14,60% | - |
| 06.05.2026 | 0,27 | 0,31 | 0,27 | 0,27 | 1,86% | 8.136,00 |
| 05.05.2026 | 0,30 | 0,35 | 0,26 | 0,27 | -10,63% | 12.100,00 |
| 04.05.2026 | 0,32 | 0,39 | 0,29 | 0,30 | -20,79% | 15.905,00 |
| 30.04.2026 | 0,62 | 0,62 | 0,28 | 0,38 | -17,21% | 1.448,00 |
| 29.04.2026 | 11,89 | 11,89 | 0,46 | 0,46 | -96,14% | - |
| 28.04.2026 | 12,11 | 12,24 | 11,55 | 11,90 | -2,86% | 870,00 |
| 27.04.2026 | 11,93 | 12,59 | 11,93 | 12,25 | 2,55% | 45.770,00 |
| 24.04.2026 | 11,95 | 11,97 | 11,75 | 11,95 | 0,04% | 28.888,00 |
| 23.04.2026 | 11,96 | 12,08 | 11,84 | 11,94 | 0,04% | 52.621,00 |
| 22.04.2026 | 11,94 | 11,99 | 11,84 | 11,94 | 0,25% | 20.160,00 |
| 21.04.2026 | 11,94 | 11,98 | 11,81 | 11,91 | 0,51% | 24.264,00 |
| 20.04.2026 | 11,75 | 11,92 | 11,63 | 11,85 | 0,89% | 18.700,00 |
| 17.04.2026 | 11,98 | 12,10 | 11,67 | 11,74 | -2,57% | 11.340,00 |
| 16.04.2026 | 11,84 | 12,07 | 11,61 | 12,05 | 2,12% | 20.720,00 |
| 15.04.2026 | 11,77 | 11,86 | 11,75 | 11,80 | 0,00% | 25.356,00 |
| 14.04.2026 | 12,06 | 12,07 | 11,77 | 11,80 | -2,28% | 42.000,00 |
| 13.04.2026 | 11,71 | 12,15 | 11,70 | 12,08 | 1,94% | 15.200,00 |
| 10.04.2026 | 12,25 | 12,26 | 11,79 | 11,85 | -3,35% | 3.680,00 |
| 09.04.2026 | 12,23 | 12,46 | 12,15 | 12,26 | -0,24% | - |
| 08.04.2026 | 12,76 | 12,77 | 12,06 | 12,29 | -0,81% | - |
| 07.04.2026 | 12,52 | 12,53 | 12,22 | 12,39 | -1,00% | - |
| 02.04.2026 | 12,20 | 12,54 | 12,17 | 12,51 | 0,81% | 10.782,00 |
| 01.04.2026 | 12,39 | 12,58 | 12,11 | 12,41 | 0,49% | - |
| 31.03.2026 | 12,10 | 12,38 | 11,92 | 12,35 | 2,75% | 16.200,00 |
| 30.03.2026 | 11,77 | 12,15 | 11,71 | 12,02 | 2,21% | - |
| 27.03.2026 | 12,23 | 12,24 | 11,76 | 11,76 | -3,49% | - |
| 26.03.2026 | 11,84 | 12,35 | 11,80 | 12,19 | 2,35% | - |
| 25.03.2026 | 11,96 | 12,04 | 11,78 | 11,91 | -0,54% | - |
| 24.03.2026 | 11,44 | 12,01 | 11,44 | 11,97 | 4,00% | - |
| 23.03.2026 | 11,60 | 11,73 | 11,44 | 11,51 | -1,96% | - |
| 20.03.2026 | 12,09 | 12,15 | 11,68 | 11,74 | -3,10% | - |
| 19.03.2026 | 11,91 | 12,15 | 11,87 | 12,12 | 1,81% | - |
| 18.03.2026 | 11,65 | 11,93 | 11,60 | 11,90 | 1,28% | - |
| 17.03.2026 | 11,72 | 11,85 | 11,63 | 11,75 | -0,72% | - |
| 16.03.2026 | 11,61 | 11,86 | 11,57 | 11,84 | 2,69% | - |
| 13.03.2026 | 11,71 | 11,75 | 11,52 | 11,53 | -1,58% | 26.500,00 |
| 12.03.2026 | 11,75 | 11,93 | 11,68 | 11,71 | -1,06% | - |
| 11.03.2026 | 12,20 | 12,21 | 11,79 | 11,84 | -2,67% | - |
| 10.03.2026 | 12,46 | 12,54 | 12,00 | 12,16 | -2,45% | 320,00 |
| 09.03.2026 | 12,16 | 12,53 | 11,93 | 12,47 | 2,47% | - |
| 06.03.2026 | 12,16 | 12,21 | 11,98 | 12,17 | 0,37% | - |
| 05.03.2026 | 12,14 | 12,31 | 12,03 | 12,12 | -0,66% | - |
| 04.03.2026 | 12,05 | 12,28 | 11,98 | 12,20 | 0,45% | - |
| 03.03.2026 | 11,94 | 12,20 | 11,88 | 12,15 | 1,42% | - |
| 02.03.2026 | 11,93 | 12,15 | 11,83 | 11,98 | 0,17% | 5.292,00 |
| 27.02.2026 | 11,89 | 12,05 | 11,84 | 11,96 | 0,59% | - |
| 26.02.2026 | 11,76 | 11,92 | 11,70 | 11,89 | 0,76% | 66,00 |
| 25.02.2026 | 11,86 | 11,87 | 11,73 | 11,80 | -0,42% | - |
| 24.02.2026 | 11,67 | 11,87 | 11,64 | 11,85 | 1,63% | - |
| 23.02.2026 | 11,75 | 11,79 | 11,58 | 11,66 | -1,44% | - |
| 20.02.2026 | 11,76 | 11,83 | 11,63 | 11,83 | 0,51% | 9.270,00 |
| 19.02.2026 | 11,81 | 11,85 | 11,68 | 11,77 | -0,17% | 134.652,00 |
| 18.02.2026 | 11,51 | 11,82 | 11,50 | 11,79 | 1,33% | - |
| 17.02.2026 | 11,79 | 11,85 | 11,56 | 11,63 | -1,73% | - |
| 16.02.2026 | 11,81 | 11,86 | 11,74 | 11,84 | 0,30% | - |
| 13.02.2026 | 11,53 | 11,84 | 11,53 | 11,80 | 2,88% | - |
| 12.02.2026 | 12,19 | 12,21 | 11,47 | 11,47 | -5,56% | - |
| 11.02.2026 | 12,46 | 12,55 | 11,91 | 12,15 | -2,25% | 30.360,00 |
| 10.02.2026 | 12,43 | 12,57 | 12,42 | 12,43 | -0,20% | - |
| 09.02.2026 | 12,57 | 12,58 | 12,34 | 12,45 | -0,20% | - |
| 06.02.2026 | 12,34 | 12,48 | 12,23 | 12,48 | 1,34% | - |
| 05.02.2026 | 12,21 | 12,35 | 12,14 | 12,31 | 0,82% | - |
| 04.02.2026 | 12,59 | 12,62 | 12,17 | 12,21 | -2,63% | 18.900,00 |
| 03.02.2026 | 12,59 | 12,62 | 12,52 | 12,54 | -0,04% | 18.150,00 |
| 02.02.2026 | 12,33 | 12,56 | 12,31 | 12,55 | 0,48% | 29.500,00 |
| 30.01.2026 | 12,18 | 12,62 | 12,17 | 12,49 | 2,71% | - |
| 29.01.2026 | 12,33 | 12,52 | 11,90 | 12,16 | -1,14% | 14.250,00 |
| 28.01.2026 | 12,56 | 12,56 | 12,22 | 12,30 | -1,28% | - |
| 27.01.2026 | 12,28 | 12,54 | 12,24 | 12,46 | 1,71% | 868,00 |
| 26.01.2026 | 12,34 | 12,39 | 12,16 | 12,25 | -0,37% | 15.712,00 |
| 23.01.2026 | 12,26 | 12,36 | 12,17 | 12,29 | 0,33% | - |
| 22.01.2026 | 12,50 | 12,62 | 12,23 | 12,25 | -1,80% | - |
| 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 | 0,76% | - |
| 23.12.2025 | 11,83 | 11,84 | 11,72 | 11,83 | 1,81% | - |
| 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 | -0,33% | - |
| 11.12.2025 | 11,97 | 12,02 | 11,93 | 11,96 | -0,71% | - |
| 10.12.2025 | 12,07 | 12,07 | 12,03 | 12,04 | 1,78% | - |