0,324€
19,12%
Echtzeit-Aktienkurs 2020 Bulkers Ltd.
Bid:
Ask:
Aktienkurse zur 2020 Bulkers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 0,32 | 0,34 | 0,25 | 0,27 | -10,07% | 85.158,00 |
| 04.05.2026 | 0,31 | 0,36 | 0,28 | 0,30 | 6,81% | 49.877,00 |
| 30.04.2026 | 0,37 | 0,38 | 0,27 | 0,28 | -69,00% | 79.561,00 |
| 29.04.2026 | 12,07 | 12,07 | 0,37 | 0,90 | -92,44% | 52.460,00 |
| 28.04.2026 | 12,09 | 12,12 | 11,61 | 11,91 | -2,62% | 4.539,00 |
| 27.04.2026 | 11,98 | 12,43 | 11,93 | 12,23 | 2,17% | 14.972,00 |
| 24.04.2026 | 11,91 | 11,99 | 11,78 | 11,97 | 0,59% | 12.870,00 |
| 23.04.2026 | 11,94 | 11,99 | 11,87 | 11,90 | 0,38% | 8.426,00 |
| 22.04.2026 | 11,91 | 11,99 | 11,82 | 11,85 | -0,04% | 1.621,00 |
| 21.04.2026 | 11,91 | 11,97 | 11,82 | 11,86 | 0,13% | 18.276,00 |
| 20.04.2026 | 11,73 | 11,88 | 11,65 | 11,84 | 0,85% | 3.550,00 |
| 17.04.2026 | 11,91 | 11,92 | 11,68 | 11,74 | -2,25% | 2.158,00 |
| 16.04.2026 | 11,87 | 12,01 | 11,68 | 12,01 | 1,35% | 2.155,00 |
| 15.04.2026 | 11,79 | 11,87 | 11,75 | 11,85 | 0,59% | 675,00 |
| 14.04.2026 | 12,06 | 12,07 | 11,76 | 11,78 | -2,40% | 809,00 |
| 13.04.2026 | 11,77 | 12,10 | 11,76 | 12,07 | 1,94% | 3.600,00 |
| 10.04.2026 | 12,21 | 12,22 | 11,81 | 11,84 | -2,87% | 1.854,00 |
| 09.04.2026 | 12,29 | 12,46 | 12,19 | 12,19 | -1,14% | 1.100,00 |
| 08.04.2026 | 12,71 | 12,72 | 12,08 | 12,33 | -0,32% | 1.230,00 |
| 07.04.2026 | 12,49 | 12,51 | 12,28 | 12,37 | -0,76% | 142,00 |
| 02.04.2026 | 12,25 | 12,48 | 12,24 | 12,47 | -0,04% | 324,00 |
| 01.04.2026 | 12,34 | 12,55 | 12,08 | 12,47 | 1,34% | 1.610,00 |
| 31.03.2026 | 12,11 | 12,31 | 11,92 | 12,31 | 1,86% | 437,00 |
| 30.03.2026 | 11,84 | 12,13 | 11,77 | 12,08 | 2,29% | 2.301,00 |
| 27.03.2026 | 12,19 | 12,20 | 11,81 | 11,81 | -2,72% | 564,00 |
| 26.03.2026 | 11,89 | 12,34 | 11,85 | 12,14 | 1,51% | 677,00 |
| 25.03.2026 | 11,95 | 12,00 | 11,78 | 11,96 | 0,00% | 5.750,00 |
| 24.03.2026 | 11,48 | 11,99 | 11,48 | 11,96 | 3,46% | 13.504,00 |
| 23.03.2026 | 11,67 | 11,73 | 11,50 | 11,56 | -1,99% | 1.725,00 |
| 20.03.2026 | 12,09 | 12,15 | 11,73 | 11,80 | -2,12% | 62,00 |
| 19.03.2026 | 11,88 | 12,09 | 11,87 | 12,05 | 1,52% | 1.690,00 |
| 18.03.2026 | 11,70 | 11,89 | 11,66 | 11,87 | 1,45% | 1.806,00 |
| 17.03.2026 | 11,68 | 11,85 | 11,63 | 11,70 | -0,68% | 450,00 |
| 16.03.2026 | 11,64 | 11,80 | 11,57 | 11,78 | 1,73% | 289,00 |
| 13.03.2026 | 11,69 | 11,72 | 11,52 | 11,58 | -0,94% | 862,00 |
| 12.03.2026 | 11,79 | 11,90 | 11,69 | 11,69 | -0,93% | 17,00 |
| 11.03.2026 | 12,12 | 12,16 | 11,79 | 11,80 | -2,64% | 1.301,00 |
| 10.03.2026 | 12,47 | 12,49 | 11,99 | 12,12 | -2,49% | 30,00 |
| 09.03.2026 | 12,15 | 12,47 | 11,93 | 12,43 | 2,64% | 1.802,00 |
| 06.03.2026 | 12,17 | 12,19 | 11,98 | 12,11 | -0,16% | 570,00 |
| 05.03.2026 | 12,17 | 12,32 | 12,05 | 12,13 | -0,82% | 2.021,00 |
| 04.03.2026 | 12,07 | 12,28 | 11,98 | 12,23 | 1,16% | 61,00 |
| 03.03.2026 | 12,00 | 12,16 | 11,92 | 12,09 | 0,75% | 413,00 |
| 02.03.2026 | 11,98 | 12,15 | 11,93 | 12,00 | 0,00% | 8.525,00 |
| 27.02.2026 | 11,87 | 12,05 | 11,84 | 12,00 | 1,27% | - |
| 26.02.2026 | 11,79 | 11,92 | 11,70 | 11,85 | 0,51% | - |
| 25.02.2026 | 11,85 | 11,87 | 11,71 | 11,79 | -0,42% | 2.234,00 |
| 24.02.2026 | 11,68 | 11,87 | 11,65 | 11,84 | 1,46% | - |
| 23.02.2026 | 11,76 | 11,76 | 11,57 | 11,67 | -0,85% | 464,00 |
| 20.02.2026 | 11,74 | 11,81 | 11,63 | 11,77 | 0,34% | - |
| 19.02.2026 | 11,79 | 11,82 | 11,67 | 11,73 | -0,26% | 7.390,00 |
| 18.02.2026 | 11,57 | 11,80 | 11,52 | 11,76 | 0,68% | 1.191,00 |
| 17.02.2026 | 11,80 | 11,84 | 11,55 | 11,68 | -1,02% | 1.705,00 |
| 16.02.2026 | 11,83 | 11,86 | 11,73 | 11,80 | 0,00% | 700,00 |
| 13.02.2026 | 11,58 | 11,84 | 11,52 | 11,80 | 1,90% | 12.500,00 |
| 12.02.2026 | 12,13 | 12,16 | 11,58 | 11,58 | -4,22% | 1.095,00 |
| 11.02.2026 | 12,54 | 12,55 | 11,91 | 12,09 | -3,28% | 2.205,00 |
| 10.02.2026 | 12,41 | 12,57 | 12,40 | 12,50 | 0,56% | 207,00 |
| 09.02.2026 | 12,52 | 12,53 | 12,34 | 12,43 | 0,00% | 734,00 |
| 06.02.2026 | 12,28 | 12,46 | 12,23 | 12,43 | 1,26% | 463,00 |
| 05.02.2026 | 12,26 | 12,35 | 12,13 | 12,28 | 0,12% | 1.485,00 |
| 04.02.2026 | 12,58 | 12,61 | 12,22 | 12,26 | -2,54% | 1.410,00 |
| 03.02.2026 | 12,56 | 12,61 | 12,50 | 12,58 | 0,40% | 32,00 |
| 02.02.2026 | 12,37 | 12,55 | 12,36 | 12,53 | -0,12% | 15.372,00 |
| 30.01.2026 | 12,30 | 12,62 | 12,27 | 12,55 | 1,50% | 11.514,00 |
| 29.01.2026 | 12,37 | 12,53 | 11,99 | 12,36 | 0,16% | 6.322,00 |
| 28.01.2026 | 12,51 | 12,52 | 12,21 | 12,34 | -1,12% | 928,00 |
| 27.01.2026 | 12,24 | 12,51 | 12,23 | 12,48 | 1,96% | 3.552,00 |
| 26.01.2026 | 12,31 | 12,39 | 12,16 | 12,24 | -0,57% | 1.696,00 |
| 23.01.2026 | 12,28 | 12,33 | 12,17 | 12,31 | 0,57% | 1.020,00 |
| 22.01.2026 | 12,50 | 12,62 | 12,23 | 12,24 | -1,77% | 842,00 |
| 21.01.2026 | 12,31 | 12,50 | 12,24 | 12,46 | 1,05% | 588,00 |
| 20.01.2026 | 12,13 | 12,39 | 12,10 | 12,33 | 1,65% | - |
| 19.01.2026 | 12,21 | 12,21 | 12,03 | 12,13 | -0,98% | 4.350,00 |
| 16.01.2026 | 12,07 | 12,25 | 12,05 | 12,25 | 1,45% | 3.164,00 |
| 15.01.2026 | 12,47 | 12,47 | 12,05 | 12,08 | -3,78% | 420,00 |
| 14.01.2026 | 12,50 | 12,59 | 12,45 | 12,55 | 0,48% | 4.365,00 |
| 13.01.2026 | 12,34 | 12,57 | 12,27 | 12,49 | 1,30% | 6.680,00 |
| 12.01.2026 | 12,33 | 12,41 | 12,26 | 12,33 | 0,00% | 1.113,00 |
| 09.01.2026 | 12,33 | 12,50 | 12,16 | 12,33 | 0,00% | 4.352,00 |
| 08.01.2026 | 12,28 | 12,38 | 12,25 | 12,33 | 0,24% | 11.500,00 |
| 07.01.2026 | 12,12 | 12,35 | 12,01 | 12,30 | 1,40% | 1.776,00 |
| 06.01.2026 | 12,13 | 12,15 | 12,04 | 12,13 | 0,17% | 52,00 |
| 05.01.2026 | 11,99 | 12,17 | 11,80 | 12,11 | 1,51% | 2.307,00 |
| 02.01.2026 | 12,28 | 12,29 | 11,87 | 11,93 | -1,97% | 1.289,00 |
| 30.12.2025 | 12,11 | 12,22 | 12,10 | 12,17 | 0,50% | 1.134,00 |
| 29.12.2025 | 11,88 | 12,18 | 11,86 | 12,11 | 2,28% | 3.445,00 |
| 23.12.2025 | 11,82 | 11,85 | 11,72 | 11,84 | 0,17% | 1.742,00 |
| 22.12.2025 | 11,82 | 11,97 | 11,76 | 11,82 | 0,00% | 486,00 |
| 19.12.2025 | 11,83 | 11,84 | 11,69 | 11,82 | -0,13% | 4.880,00 |
| 18.12.2025 | 11,66 | 11,86 | 11,64 | 11,84 | -0,08% | 2.500,00 |
| 17.12.2025 | 11,79 | 11,91 | 11,78 | 11,85 | 0,55% | 903,00 |
| 16.12.2025 | 11,76 | 11,83 | 11,73 | 11,78 | -0,08% | 326,00 |
| 15.12.2025 | 11,86 | 11,90 | 11,73 | 11,79 | -0,08% | 2.325,00 |
| 12.12.2025 | 11,95 | 11,96 | 11,78 | 11,80 | -1,09% | - |
| 11.12.2025 | 11,98 | 12,03 | 11,90 | 11,93 | -0,67% | 1.000,00 |
| 10.12.2025 | 12,07 | 12,11 | 11,96 | 12,01 | -0,50% | 879,00 |
| 09.12.2025 | 12,22 | 12,23 | 12,05 | 12,07 | -1,31% | 5.267,00 |
| 08.12.2025 | 12,18 | 12,30 | 12,15 | 12,23 | 0,33% | 2.187,00 |
| 05.12.2025 | 12,33 | 12,38 | 12,16 | 12,19 | -0,97% | 1.782,00 |