26,695€
-1,60%
Echtzeit-Aktienkurs Star Bulk Carriers Corp
Bid:
Ask:
Aktienkurse zur Star Bulk Carriers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 27,16 | 27,16 | 27,16 | 27,16 | 0,09% | 19,00 |
| 01.10.2026 | 26,06 | 27,19 | 25,79 | 27,13 | 4,49% | 401,00 |
| 30.09.2026 | 25,81 | 26,48 | 25,75 | 25,97 | 0,80% | 1.518,00 |
| 29.09.2026 | 25,86 | 26,18 | 25,56 | 25,76 | 0,00% | 108,00 |
| 28.09.2026 | 25,99 | 26,10 | 25,45 | 25,76 | -0,67% | 423,00 |
| 25.09.2026 | 26,23 | 26,67 | 25,57 | 25,94 | -1,24% | 1.846,00 |
| 24.09.2026 | 26,83 | 26,99 | 26,18 | 26,26 | -1,61% | 180,00 |
| 23.09.2026 | 27,28 | 27,33 | 26,35 | 26,69 | -1,44% | 512,00 |
| 22.09.2026 | 27,83 | 27,86 | 26,87 | 27,08 | -2,31% | 1.025,00 |
| 21.09.2026 | 28,66 | 28,72 | 27,59 | 27,72 | -2,53% | 1.539,00 |
| 18.09.2026 | 28,05 | 28,44 | 27,80 | 28,44 | 2,60% | 299,00 |
| 17.09.2026 | 27,09 | 28,00 | 26,67 | 27,72 | 2,93% | 2.999,00 |
| 16.09.2026 | 27,04 | 27,12 | 26,18 | 26,93 | -0,39% | 19.200,00 |
| 15.09.2026 | 26,72 | 27,33 | 26,32 | 27,04 | 1,18% | 490,00 |
| 14.09.2026 | 27,12 | 27,20 | 26,32 | 26,72 | 0,24% | 3.967,00 |
| 11.09.2026 | 26,47 | 26,90 | 26,38 | 26,66 | 0,66% | 2.780,00 |
| 10.09.2026 | 26,95 | 26,99 | 26,30 | 26,48 | -1,19% | 1.287,00 |
| 09.09.2026 | 26,57 | 26,96 | 26,27 | 26,80 | 0,41% | 1.866,00 |
| 08.09.2026 | 27,63 | 27,80 | 26,38 | 26,69 | -3,24% | 12.628,00 |
| 07.09.2026 | 27,20 | 27,68 | 27,20 | 27,59 | -0,81% | 321,00 |
| 04.09.2026 | 27,43 | 28,29 | 27,37 | 27,81 | 1,57% | 5.510,00 |
| 03.09.2026 | 27,51 | 27,87 | 27,29 | 27,38 | -0,22% | 553,00 |
| 02.09.2026 | 26,71 | 27,52 | 26,71 | 27,44 | 2,69% | 3.385,00 |
| 01.09.2026 | 26,72 | 27,03 | 26,41 | 26,72 | 0,45% | 814,00 |
| 31.08.2026 | 26,26 | 26,73 | 26,09 | 26,60 | 1,10% | 221,00 |
| 28.08.2026 | 26,23 | 26,56 | 26,05 | 26,31 | 0,86% | 815,00 |
| 27.08.2026 | 25,47 | 26,37 | 25,36 | 26,09 | 2,52% | 1.502,00 |
| 26.08.2026 | 26,65 | 26,67 | 25,25 | 25,45 | -4,56% | - |
| 25.08.2026 | 26,30 | 26,76 | 25,91 | 26,66 | 1,23% | 2.679,00 |
| 24.08.2026 | 26,18 | 26,54 | 25,68 | 26,34 | 0,80% | 1.900,00 |
| 21.08.2026 | 25,19 | 26,55 | 24,82 | 26,13 | 1,42% | 1.275,00 |
| 20.08.2026 | 25,72 | 26,11 | 25,65 | 25,76 | -0,41% | 1.579,00 |
| 19.08.2026 | 26,16 | 26,50 | 25,73 | 25,87 | 13,22% | 992,00 |
| 05.05.2026 | 21,57 | 23,06 | 21,57 | 22,85 | 5,62% | 1.356,00 |
| 04.05.2026 | 21,58 | 22,20 | 21,53 | 21,63 | 0,91% | 817,00 |
| 30.04.2026 | 21,27 | 21,63 | 21,20 | 21,44 | 1,01% | - |
| 29.04.2026 | 21,12 | 21,47 | 21,07 | 21,22 | 0,83% | 51,00 |
| 28.04.2026 | 20,99 | 21,27 | 20,88 | 21,05 | 0,38% | - |
| 27.04.2026 | 20,66 | 21,06 | 20,59 | 20,97 | 1,40% | 28,00 |
| 24.04.2026 | 20,75 | 20,81 | 20,43 | 20,68 | -0,10% | 1.266,00 |
| 23.04.2026 | 21,17 | 21,48 | 20,60 | 20,70 | -2,45% | - |
| 22.04.2026 | 20,81 | 21,25 | 20,61 | 21,22 | 1,97% | - |
| 21.04.2026 | 21,14 | 21,57 | 20,57 | 20,81 | -1,30% | 361,00 |
| 20.04.2026 | 20,69 | 21,59 | 20,35 | 21,08 | 1,37% | 1.664,00 |
| 17.04.2026 | 20,84 | 21,21 | 20,67 | 20,80 | -0,14% | 7.150,00 |
| 16.04.2026 | 20,94 | 21,05 | 20,65 | 20,83 | -0,29% | 2.380,00 |
| 15.04.2026 | 20,84 | 21,30 | 20,74 | 20,89 | 0,19% | 1.131,00 |
| 14.04.2026 | 21,05 | 21,40 | 20,79 | 20,85 | -1,00% | 1.867,00 |
| 13.04.2026 | 20,71 | 21,11 | 20,50 | 21,06 | 1,71% | 4.812,00 |
| 10.04.2026 | 20,70 | 20,78 | 20,33 | 20,70 | 0,07% | 2.312,00 |
| 09.04.2026 | 21,09 | 21,21 | 20,54 | 20,69 | -2,01% | 80,00 |
| 08.04.2026 | 20,63 | 21,13 | 20,59 | 21,11 | 3,15% | 947,00 |
| 07.04.2026 | 20,83 | 20,99 | 20,38 | 20,47 | -2,89% | 682,00 |
| 02.04.2026 | 20,33 | 21,10 | 20,15 | 21,08 | 3,38% | 298,00 |
| 01.04.2026 | 19,91 | 20,55 | 19,84 | 20,39 | 2,62% | 4.746,00 |
| 31.03.2026 | 19,26 | 19,90 | 19,21 | 19,87 | 3,64% | 3.166,00 |
| 30.03.2026 | 19,39 | 19,59 | 19,07 | 19,17 | -0,70% | 522,00 |
| 27.03.2026 | 19,55 | 19,59 | 19,25 | 19,30 | -1,06% | 261,00 |
| 26.03.2026 | 19,71 | 20,04 | 19,43 | 19,51 | -1,26% | 12,00 |
| 25.03.2026 | 20,15 | 20,28 | 19,65 | 19,76 | -2,38% | 980,00 |
| 24.03.2026 | 19,70 | 20,26 | 19,65 | 20,24 | 2,85% | 378,00 |
| 23.03.2026 | 19,25 | 19,85 | 19,22 | 19,68 | 1,79% | 4.562,00 |
| 20.03.2026 | 19,61 | 19,92 | 19,20 | 19,33 | -1,59% | 1.150,00 |
| 19.03.2026 | 19,90 | 19,92 | 19,36 | 19,65 | -1,07% | 2.022,00 |
| 18.03.2026 | 19,33 | 20,13 | 19,26 | 19,86 | 3,05% | - |
| 17.03.2026 | 19,30 | 19,58 | 19,20 | 19,27 | -0,25% | - |
| 16.03.2026 | 19,17 | 19,65 | 18,98 | 19,32 | 1,13% | 130,00 |
| 13.03.2026 | 19,31 | 19,52 | 18,79 | 19,10 | -0,69% | 644,00 |
| 12.03.2026 | 20,01 | 20,15 | 19,22 | 19,24 | -4,45% | 1.188,00 |
| 11.03.2026 | 20,50 | 20,57 | 19,90 | 20,13 | -1,92% | 1.370,00 |
| 10.03.2026 | 20,33 | 20,68 | 19,78 | 20,53 | 0,74% | 3.349,00 |
| 09.03.2026 | 19,83 | 20,62 | 18,96 | 20,38 | 0,10% | 1.008,00 |
| 06.03.2026 | 21,25 | 21,28 | 20,21 | 20,36 | -3,92% | 1.322,00 |
| 05.03.2026 | 22,07 | 22,07 | 21,08 | 21,19 | -3,84% | 1.242,00 |
| 04.03.2026 | 22,50 | 22,64 | 21,86 | 22,03 | -2,44% | 390,00 |
| 03.03.2026 | 22,90 | 22,92 | 22,24 | 22,58 | -1,61% | 3.463,00 |
| 02.03.2026 | 22,39 | 23,09 | 22,22 | 22,95 | 3,17% | 1.383,00 |
| 27.02.2026 | 21,18 | 22,29 | 21,08 | 22,25 | 5,03% | 1.573,00 |
| 26.02.2026 | 21,06 | 21,52 | 20,74 | 21,18 | 0,36% | 1.009,00 |
| 25.02.2026 | 21,39 | 21,66 | 20,88 | 21,11 | -1,75% | 576,00 |
| 24.02.2026 | 21,45 | 21,93 | 21,28 | 21,48 | 0,28% | 2.702,00 |
| 23.02.2026 | 21,38 | 21,51 | 21,12 | 21,42 | 0,05% | 33,00 |
| 20.02.2026 | 21,28 | 21,64 | 21,20 | 21,41 | 1,01% | 600,00 |
| 19.02.2026 | 20,99 | 21,43 | 20,81 | 21,20 | 1,05% | 750,00 |
| 18.02.2026 | 20,73 | 21,11 | 20,59 | 20,98 | 1,33% | 409,00 |
| 17.02.2026 | 20,11 | 20,89 | 19,90 | 20,70 | 3,17% | 1.201,00 |
| 16.02.2026 | 20,09 | 20,12 | 20,03 | 20,06 | 0,09% | 63,00 |
| 13.02.2026 | 19,59 | 20,11 | 19,53 | 20,05 | 2,35% | 3.240,00 |
| 12.02.2026 | 20,42 | 20,42 | 19,29 | 19,59 | -2,97% | 631,00 |
| 11.02.2026 | 19,64 | 20,31 | 19,59 | 20,19 | 2,65% | 1.542,00 |
| 10.02.2026 | 19,55 | 19,82 | 19,41 | 19,66 | 0,59% | 9.600,00 |
| 09.02.2026 | 19,17 | 19,61 | 18,91 | 19,55 | 1,97% | 802,00 |
| 06.02.2026 | 18,64 | 19,40 | 18,64 | 19,17 | 2,00% | 198,00 |
| 05.02.2026 | 18,92 | 19,17 | 18,63 | 18,80 | -0,68% | - |
| 04.02.2026 | 19,12 | 19,37 | 18,75 | 18,92 | -0,95% | - |
| 03.02.2026 | 19,60 | 19,68 | 18,90 | 19,11 | -2,50% | 2.562,00 |
| 02.02.2026 | 19,06 | 19,75 | 18,93 | 19,60 | 1,20% | 1.494,00 |
| 30.01.2026 | 19,13 | 19,56 | 18,50 | 19,36 | 1,25% | 1.558,00 |
| 29.01.2026 | 18,91 | 19,18 | 18,66 | 19,12 | 0,82% | 1.314,00 |
| 28.01.2026 | 18,38 | 19,04 | 18,34 | 18,97 | 3,68% | 2.038,00 |