19,370€
1,60%
Echtzeit-Aktienkurs Star Bulk Carriers Corp
Bid:
Ask:
Aktienkurse zur Star Bulk Carriers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 19,07 | 19,57 | 18,40 | 19,37 | 1,45% | 18.000,00 |
| 29.01.2026 | 18,87 | 19,20 | 18,66 | 19,09 | 0,73% | 1.050,00 |
| 28.01.2026 | 18,36 | 19,04 | 18,31 | 18,95 | 3,58% | - |
| 27.01.2026 | 18,19 | 18,75 | 18,17 | 18,30 | 0,41% | 7.752,00 |
| 26.01.2026 | 18,02 | 18,39 | 18,01 | 18,22 | 0,61% | 3.200,00 |
| 23.01.2026 | 18,28 | 18,58 | 18,00 | 18,11 | -0,44% | - |
| 22.01.2026 | 18,22 | 18,31 | 17,89 | 18,19 | -0,15% | - |
| 21.01.2026 | 18,02 | 18,32 | 17,91 | 18,22 | 1,21% | - |
| 20.01.2026 | 17,26 | 18,06 | 17,09 | 18,00 | 3,43% | 2.175,00 |
| 19.01.2026 | 17,38 | 17,45 | 17,34 | 17,40 | -0,88% | - |
| 16.01.2026 | 17,94 | 18,45 | 17,51 | 17,56 | -2,20% | 218.500,00 |
| 15.01.2026 | 17,65 | 17,95 | 17,43 | 17,95 | 1,43% | 38.900,00 |
| 14.01.2026 | 17,02 | 17,71 | 17,00 | 17,70 | 3,55% | - |
| 13.01.2026 | 16,82 | 17,12 | 16,79 | 17,09 | 1,56% | - |
| 12.01.2026 | 16,74 | 17,02 | 16,55 | 16,83 | -0,24% | 4.510,00 |
| 09.01.2026 | 17,82 | 17,87 | 16,80 | 16,87 | -5,22% | - |
| 08.01.2026 | 17,46 | 17,82 | 17,31 | 17,80 | 1,42% | 2.200,00 |
| 07.01.2026 | 17,45 | 17,56 | 17,24 | 17,55 | 0,54% | 1.530,00 |
| 06.01.2026 | 16,67 | 17,70 | 16,65 | 17,46 | 4,83% | 17.820,00 |
| 05.01.2026 | 16,60 | 16,85 | 16,26 | 16,65 | 1,03% | 660,00 |
| 02.01.2026 | 16,36 | 16,64 | 16,27 | 16,48 | -1,58% | - |
| 30.12.2025 | 16,75 | 16,75 | 16,74 | 16,75 | 0,00% | - |
| 29.12.2025 | 16,53 | 16,85 | 16,30 | 16,75 | 4,31% | - |
| 23.12.2025 | 15,97 | 16,10 | 15,68 | 16,05 | 1,44% | - |
| 22.12.2025 | 15,65 | 16,12 | 15,40 | 15,83 | 1,22% | - |
| 19.12.2025 | 15,43 | 15,68 | 15,36 | 15,64 | 1,39% | - |
| 18.12.2025 | 15,55 | 15,71 | 15,37 | 15,42 | -0,80% | - |
| 17.12.2025 | 15,47 | 15,56 | 15,20 | 15,55 | 0,56% | - |
| 16.12.2025 | 15,51 | 15,61 | 15,37 | 15,46 | -0,11% | - |
| 15.12.2025 | 15,56 | 15,69 | 15,33 | 15,48 | -0,79% | - |
| 12.12.2025 | 15,82 | 16,04 | 15,54 | 15,60 | -1,03% | - |
| 11.12.2025 | 16,65 | 16,79 | 15,72 | 15,76 | -5,23% | - |
| 10.12.2025 | 17,14 | 17,26 | 16,57 | 16,63 | -2,99% | - |
| 09.12.2025 | 17,20 | 17,22 | 16,87 | 17,14 | -1,07% | - |
| 08.12.2025 | 17,55 | 17,68 | 17,30 | 17,33 | -0,36% | - |
| 05.12.2025 | 17,59 | 17,67 | 17,28 | 17,39 | -0,86% | - |
| 04.12.2025 | 17,50 | 17,79 | 17,39 | 17,54 | 1,27% | - |
| 03.12.2025 | 17,00 | 17,90 | 16,99 | 17,32 | 2,61% | - |
| 02.12.2025 | 17,23 | 17,23 | 16,84 | 16,88 | -2,00% | - |
| 01.12.2025 | 17,15 | 17,32 | 16,96 | 17,23 | 1,17% | - |
| 28.11.2025 | 17,04 | 17,25 | 16,97 | 17,03 | 0,03% | - |
| 27.11.2025 | 17,02 | 17,05 | 17,01 | 17,02 | 0,92% | - |
| 26.11.2025 | 17,13 | 17,25 | 16,87 | 16,87 | -0,47% | - |
| 25.11.2025 | 17,14 | 17,20 | 16,66 | 16,95 | -0,63% | - |
| 24.11.2025 | 16,61 | 17,12 | 16,54 | 17,05 | 2,83% | - |
| 21.11.2025 | 16,28 | 16,64 | 16,26 | 16,58 | 0,44% | - |
| 20.11.2025 | 16,65 | 16,94 | 16,26 | 16,51 | 1,16% | 600,00 |
| 19.11.2025 | 16,65 | 16,98 | 16,25 | 16,32 | -1,12% | 935,00 |
| 18.11.2025 | 16,50 | 16,51 | 16,50 | 16,51 | -0,36% | - |
| 17.11.2025 | 16,29 | 16,63 | 16,23 | 16,57 | 2,51% | - |
| 14.11.2025 | 16,36 | 16,38 | 15,96 | 16,16 | -1,16% | - |
| 13.11.2025 | 16,25 | 16,65 | 16,10 | 16,35 | 0,43% | 70,00 |
| 12.11.2025 | 16,28 | 16,31 | 16,06 | 16,28 | 0,93% | - |
| 11.11.2025 | 16,13 | 16,35 | 16,01 | 16,13 | 1,00% | - |
| 10.11.2025 | 15,76 | 16,24 | 15,74 | 15,97 | 2,62% | - |
| 07.11.2025 | 15,74 | 15,74 | 15,45 | 15,56 | -1,41% | - |
| 06.11.2025 | 15,52 | 16,03 | 15,50 | 15,79 | -1,74% | - |
| 05.11.2025 | 15,63 | 16,10 | 15,57 | 16,07 | 3,63% | - |
| 04.11.2025 | 15,83 | 16,05 | 15,47 | 15,50 | -2,27% | - |
| 03.11.2025 | 16,32 | 16,42 | 15,83 | 15,86 | -1,99% | - |
| 31.10.2025 | 16,18 | 16,38 | 15,59 | 16,19 | 1,19% | - |
| 30.10.2025 | 15,98 | 16,00 | 15,97 | 16,00 | 2,34% | - |
| 29.10.2025 | 15,68 | 16,17 | 15,63 | 15,63 | 1,10% | - |
| 28.10.2025 | 15,37 | 15,80 | 15,14 | 15,46 | 1,42% | - |
| 27.10.2025 | 15,05 | 15,41 | 15,05 | 15,24 | 0,96% | - |
| 24.10.2025 | 15,28 | 15,39 | 14,97 | 15,10 | -1,35% | - |
| 23.10.2025 | 15,11 | 15,39 | 15,00 | 15,31 | 2,18% | - |
| 22.10.2025 | 15,03 | 15,07 | 14,87 | 14,98 | -0,96% | - |
| 21.10.2025 | 15,13 | 15,14 | 15,12 | 15,12 | -0,01% | - |
| 20.10.2025 | 15,16 | 15,43 | 15,07 | 15,13 | -0,75% | - |
| 17.10.2025 | 14,92 | 15,24 | 14,74 | 15,24 | 2,16% | - |
| 16.10.2025 | 14,95 | 15,31 | 14,92 | 14,92 | 0,26% | - |
| 15.10.2025 | 14,90 | 15,22 | 14,77 | 14,88 | 1,33% | - |
| 14.10.2025 | 14,99 | 15,04 | 14,45 | 14,69 | -2,22% | - |
| 13.10.2025 | 14,45 | 15,08 | 14,39 | 15,02 | 4,95% | - |
| 10.10.2025 | 15,29 | 15,30 | 14,31 | 14,31 | -7,73% | - |
| 09.10.2025 | 15,49 | 15,74 | 15,41 | 15,51 | -0,49% | - |
| 08.10.2025 | 15,85 | 16,00 | 15,41 | 15,59 | -1,93% | - |
| 07.10.2025 | 15,77 | 16,08 | 15,67 | 15,89 | 0,74% | - |
| 06.10.2025 | 15,71 | 15,91 | 15,48 | 15,78 | 1,48% | 900,00 |
| 03.10.2025 | 15,81 | 15,90 | 15,47 | 15,55 | -2,11% | - |
| 02.10.2025 | 15,95 | 16,25 | 15,82 | 15,88 | 0,16% | - |
| 01.10.2025 | 15,81 | 16,08 | 15,70 | 15,86 | 0,86% | - |
| 30.09.2025 | 15,99 | 15,99 | 15,69 | 15,72 | -1,64% | - |
| 29.09.2025 | 16,44 | 16,51 | 15,85 | 15,98 | -2,89% | - |
| 26.09.2025 | 16,58 | 16,69 | 16,45 | 16,46 | -2,06% | - |
| 25.09.2025 | 16,93 | 16,95 | 16,75 | 16,81 | -0,24% | - |
| 24.09.2025 | 16,78 | 17,02 | 16,70 | 16,85 | 1,40% | - |
| 23.09.2025 | 16,22 | 16,77 | 16,20 | 16,61 | 3,03% | - |
| 22.09.2025 | 16,77 | 16,77 | 16,13 | 16,13 | -3,66% | - |
| 19.09.2025 | 16,87 | 16,94 | 16,55 | 16,74 | -0,11% | - |
| 18.09.2025 | 16,83 | 16,84 | 16,62 | 16,76 | 0,89% | - |
| 17.09.2025 | 16,27 | 16,62 | 16,16 | 16,61 | 1,89% | - |
| 16.09.2025 | 16,45 | 16,45 | 16,11 | 16,30 | -0,93% | - |
| 15.09.2025 | 16,39 | 16,64 | 16,30 | 16,45 | -0,30% | - |
| 12.09.2025 | 16,36 | 16,62 | 15,81 | 16,50 | 1,36% | 2.000,00 |
| 11.09.2025 | 16,68 | 16,68 | 16,07 | 16,28 | -2,60% | 180,00 |
| 10.09.2025 | 16,83 | 16,86 | 16,39 | 16,72 | -0,42% | - |
| 09.09.2025 | 16,51 | 16,88 | 16,46 | 16,79 | 1,55% | - |
| 08.09.2025 | 16,49 | 16,81 | 16,43 | 16,53 | 0,30% | - |