17,695€
0,23%
Echtzeit-Aktienkurs Star Bulk Carriers Corp
Bid:
Ask:
Aktienkurse zur Star Bulk Carriers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 17,88 | 18,16 | 17,78 | 17,89 | 1,35% | - |
| 21.11.2024 | 17,99 | 18,28 | 17,66 | 17,66 | -1,94% | - |
| 20.11.2024 | 18,92 | 19,24 | 17,85 | 18,01 | -4,80% | - |
| 19.11.2024 | 19,30 | 19,40 | 18,62 | 18,91 | -2,02% | 750,00 |
| 18.11.2024 | 19,25 | 19,52 | 19,08 | 19,30 | 0,13% | - |
| 15.11.2024 | 19,13 | 19,32 | 19,08 | 19,28 | 0,48% | - |
| 14.11.2024 | 19,04 | 19,25 | 18,86 | 19,19 | 0,93% | - |
| 13.11.2024 | 18,75 | 19,04 | 18,60 | 19,01 | 1,46% | - |
| 12.11.2024 | 19,13 | 19,23 | 18,67 | 18,74 | -1,89% | - |
| 11.11.2024 | 18,74 | 19,79 | 18,74 | 19,10 | 1,76% | - |
| 08.11.2024 | 18,73 | 18,92 | 18,65 | 18,77 | 0,48% | 228,00 |
| 07.11.2024 | 18,21 | 18,77 | 18,09 | 18,68 | 2,41% | 2.400,00 |
| 06.11.2024 | 18,58 | 18,90 | 17,87 | 18,24 | 1,54% | - |
| 05.11.2024 | 17,51 | 18,00 | 17,49 | 17,96 | 2,50% | - |
| 04.11.2024 | 17,48 | 17,67 | 17,44 | 17,52 | -0,53% | - |
| 01.11.2024 | 17,57 | 17,70 | 17,48 | 17,61 | -0,10% | - |
| 31.10.2024 | 17,66 | 17,77 | 17,50 | 17,63 | 0,07% | - |
| 30.10.2024 | 17,91 | 18,04 | 17,48 | 17,62 | -1,34% | - |
| 29.10.2024 | 17,61 | 18,06 | 17,59 | 17,86 | 1,13% | - |
| 28.10.2024 | 17,93 | 17,93 | 17,58 | 17,66 | -1,51% | 1.626,00 |
| 25.10.2024 | 17,77 | 18,03 | 17,77 | 17,93 | 0,93% | - |
| 24.10.2024 | 17,80 | 18,00 | 17,69 | 17,76 | -0,18% | 153,00 |
| 23.10.2024 | 18,43 | 18,48 | 17,73 | 17,80 | -3,53% | - |
| 22.10.2024 | 18,59 | 18,67 | 18,36 | 18,45 | -0,82% | - |
| 21.10.2024 | 18,79 | 18,84 | 18,38 | 18,60 | -0,96% | - |
| 18.10.2024 | 18,60 | 18,85 | 18,55 | 18,78 | 0,84% | - |
| 17.10.2024 | 18,32 | 18,65 | 18,16 | 18,62 | 1,69% | - |
| 16.10.2024 | 18,30 | 18,52 | 18,24 | 18,31 | 0,15% | - |
| 15.10.2024 | 18,96 | 18,97 | 18,25 | 18,29 | -3,42% | - |
| 14.10.2024 | 19,27 | 19,28 | 18,92 | 18,93 | -1,69% | - |
| 11.10.2024 | 19,81 | 19,81 | 19,06 | 19,26 | -2,74% | - |
| 10.10.2024 | 19,56 | 19,95 | 19,55 | 19,80 | 1,29% | - |
| 09.10.2024 | 20,00 | 20,08 | 19,52 | 19,55 | -2,26% | 4.000,00 |
| 08.10.2024 | 20,48 | 20,68 | 19,89 | 20,00 | -2,46% | 2.000,00 |
| 07.10.2024 | 20,71 | 20,90 | 20,51 | 20,51 | -1,06% | - |
| 04.10.2024 | 20,75 | 21,16 | 20,61 | 20,73 | -0,02% | - |
| 03.10.2024 | 20,77 | 20,93 | 20,41 | 20,73 | 0,02% | - |
| 02.10.2024 | 21,34 | 21,34 | 20,71 | 20,73 | -2,79% | 960,00 |
| 01.10.2024 | 21,30 | 21,40 | 20,70 | 21,32 | 0,07% | - |
| 30.09.2024 | 21,09 | 21,38 | 21,03 | 21,31 | 0,97% | 300,00 |
| 27.09.2024 | 21,22 | 21,39 | 20,93 | 21,10 | -0,45% | - |
| 26.09.2024 | 20,47 | 21,30 | 20,35 | 21,20 | 3,37% | - |
| 25.09.2024 | 20,30 | 20,56 | 20,14 | 20,51 | 0,79% | - |
| 24.09.2024 | 19,48 | 20,41 | 19,46 | 20,35 | 4,42% | 399,00 |
| 23.09.2024 | 19,35 | 19,68 | 19,35 | 19,48 | 0,40% | - |
| 20.09.2024 | 19,56 | 19,58 | 19,05 | 19,41 | -0,61% | 180,00 |
| 19.09.2024 | 18,90 | 19,60 | 18,85 | 19,53 | 3,09% | - |
| 18.09.2024 | 18,95 | 19,11 | 18,77 | 18,94 | -0,15% | - |
| 17.09.2024 | 19,03 | 19,16 | 18,89 | 18,97 | -0,32% | - |
| 16.09.2024 | 18,73 | 19,04 | 18,69 | 19,03 | 1,47% | - |
| 13.09.2024 | 18,67 | 18,95 | 18,65 | 18,75 | 0,36% | - |
| 12.09.2024 | 18,56 | 18,99 | 18,51 | 18,69 | 0,59% | - |
| 11.09.2024 | 18,05 | 18,58 | 17,98 | 18,58 | 2,81% | 165,00 |
| 10.09.2024 | 18,58 | 18,79 | 17,92 | 18,07 | -2,65% | - |
| 09.09.2024 | 17,97 | 18,68 | 17,96 | 18,56 | 3,50% | - |
| 06.09.2024 | 18,61 | 18,82 | 17,88 | 17,93 | -3,73% | 270,00 |
| 05.09.2024 | 18,73 | 18,95 | 18,57 | 18,63 | 0,39% | - |
| 04.09.2024 | 18,60 | 18,78 | 18,25 | 18,56 | -0,28% | - |
| 03.09.2024 | 19,32 | 19,52 | 18,56 | 18,61 | -3,56% | - |
| 02.09.2024 | 19,33 | 19,33 | 19,29 | 19,30 | -0,17% | - |
| 30.08.2024 | 19,25 | 19,41 | 19,09 | 19,33 | 1,49% | - |
| 29.08.2024 | 18,51 | 19,37 | 18,51 | 19,05 | 2,72% | - |
| 28.08.2024 | 18,94 | 19,09 | 18,52 | 18,54 | -1,76% | - |
| 27.08.2024 | 18,93 | 19,07 | 18,70 | 18,87 | -2,43% | 180,00 |
| 26.08.2024 | 19,00 | 19,44 | 18,98 | 19,34 | 1,98% | 935,00 |
| 23.08.2024 | 19,07 | 19,38 | 18,89 | 18,97 | -0,69% | - |
| 22.08.2024 | 19,19 | 19,53 | 19,09 | 19,10 | -0,20% | - |
| 21.08.2024 | 19,44 | 19,89 | 19,12 | 19,14 | -1,54% | - |
| 20.08.2024 | 19,28 | 19,71 | 19,08 | 19,44 | 0,92% | - |
| 19.08.2024 | 19,14 | 19,58 | 19,14 | 19,26 | 0,36% | 250,00 |
| 16.08.2024 | 19,39 | 19,59 | 19,13 | 19,19 | -0,92% | - |
| 15.08.2024 | 19,28 | 19,44 | 18,99 | 19,37 | 0,74% | - |
| 14.08.2024 | 19,65 | 19,87 | 19,18 | 19,23 | -2,06% | 300,00 |
| 13.08.2024 | 19,60 | 19,85 | 19,50 | 19,63 | -0,03% | - |
| 12.08.2024 | 19,21 | 19,79 | 19,19 | 19,64 | -0,18% | - |
| 09.08.2024 | 19,23 | 19,67 | 19,15 | 19,67 | 2,26% | 100,00 |
| 08.08.2024 | 19,20 | 19,93 | 18,92 | 19,24 | -0,10% | 100,00 |
| 07.08.2024 | 19,43 | 20,18 | 19,14 | 19,26 | -0,23% | - |
| 06.08.2024 | 19,08 | 19,46 | 18,84 | 19,30 | 2,20% | 120,00 |
| 05.08.2024 | 19,19 | 19,26 | 18,25 | 18,89 | -3,72% | 100,00 |
| 02.08.2024 | 20,13 | 20,22 | 19,35 | 19,62 | -2,60% | - |
| 01.08.2024 | 20,83 | 21,03 | 20,13 | 20,14 | -3,30% | - |
| 31.07.2024 | 20,83 | 21,12 | 20,79 | 20,83 | -0,07% | - |
| 30.07.2024 | 21,28 | 21,28 | 20,74 | 20,84 | -2,00% | 1.000,00 |
| 29.07.2024 | 21,08 | 22,07 | 21,00 | 21,27 | 0,90% | - |
| 26.07.2024 | 21,00 | 21,42 | 20,76 | 21,08 | 0,21% | - |
| 25.07.2024 | 21,39 | 21,50 | 21,03 | 21,03 | -1,73% | 534,00 |
| 24.07.2024 | 21,98 | 22,04 | 21,37 | 21,40 | -2,66% | - |
| 23.07.2024 | 22,43 | 22,74 | 21,98 | 21,99 | -1,96% | - |
| 22.07.2024 | 21,87 | 22,53 | 21,80 | 22,43 | 2,54% | - |
| 19.07.2024 | 21,91 | 21,98 | 21,58 | 21,87 | -0,09% | - |
| 18.07.2024 | 21,82 | 22,07 | 21,76 | 21,89 | 0,27% | - |
| 17.07.2024 | 22,19 | 22,21 | 21,77 | 21,83 | -1,64% | - |
| 16.07.2024 | 22,02 | 22,27 | 21,89 | 22,20 | 0,96% | - |
| 15.07.2024 | 22,15 | 22,35 | 21,88 | 21,99 | -0,63% | - |
| 12.07.2024 | 22,17 | 22,45 | 21,96 | 22,13 | -0,27% | - |
| 11.07.2024 | 22,30 | 22,31 | 21,82 | 22,19 | -0,58% | - |
| 10.07.2024 | 22,02 | 22,36 | 21,83 | 22,32 | 1,34% | - |
| 09.07.2024 | 22,13 | 22,23 | 21,97 | 22,02 | -0,47% | - |
| 08.07.2024 | 22,38 | 22,39 | 21,93 | 22,13 | -0,90% | - |