15,045€
1,22%
Echtzeit-Aktienkurs Star Bulk Carriers Corp
Bid:
Ask:
Aktienkurse zur Star Bulk Carriers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 14,90 | 14,90 | 14,86 | 14,90 | 1,43% | - |
| 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% | - |
| 05.09.2025 | 16,36 | 16,48 | 16,17 | 16,48 | 0,49% | - |
| 04.09.2025 | 16,23 | 16,45 | 16,20 | 16,40 | 1,00% | - |
| 03.09.2025 | 16,02 | 16,26 | 15,73 | 16,24 | 1,47% | - |
| 02.09.2025 | 15,95 | 16,09 | 15,87 | 16,00 | 0,46% | - |
| 01.09.2025 | 15,92 | 15,95 | 15,90 | 15,93 | -0,08% | - |
| 29.08.2025 | 16,26 | 16,38 | 15,87 | 15,94 | -1,85% | - |
| 28.08.2025 | 16,34 | 16,34 | 16,06 | 16,24 | -0,58% | - |
| 27.08.2025 | 16,59 | 16,65 | 16,30 | 16,34 | -1,35% | - |
| 26.08.2025 | 16,52 | 16,65 | 16,26 | 16,56 | 0,03% | - |
| 25.08.2025 | 16,33 | 16,57 | 16,22 | 16,55 | 1,49% | 44,00 |
| 22.08.2025 | 16,39 | 16,58 | 16,29 | 16,31 | -0,24% | - |
| 21.08.2025 | 15,95 | 16,38 | 15,93 | 16,35 | 2,56% | - |
| 20.08.2025 | 15,79 | 16,01 | 15,77 | 15,94 | 1,09% | - |
| 19.08.2025 | 16,27 | 16,27 | 15,73 | 15,77 | -2,98% | - |
| 18.08.2025 | 15,94 | 16,31 | 15,86 | 16,26 | 1,85% | - |
| 15.08.2025 | 16,12 | 16,23 | 15,89 | 15,96 | -1,30% | - |
| 14.08.2025 | 16,22 | 16,36 | 16,14 | 16,17 | -0,31% | - |
| 13.08.2025 | 16,08 | 16,43 | 16,02 | 16,22 | 0,87% | - |
| 12.08.2025 | 15,94 | 16,41 | 15,84 | 16,08 | 0,83% | - |
| 11.08.2025 | 16,15 | 16,22 | 15,71 | 15,95 | -0,61% | - |
| 08.08.2025 | 16,30 | 16,61 | 16,05 | 16,05 | -1,40% | - |
| 07.08.2025 | 16,42 | 16,53 | 16,10 | 16,27 | -0,97% | - |
| 06.08.2025 | 16,68 | 16,68 | 16,39 | 16,43 | -1,54% | - |
| 05.08.2025 | 16,25 | 16,70 | 16,14 | 16,69 | 2,90% | - |
| 04.08.2025 | 15,92 | 16,27 | 15,83 | 16,22 | 1,97% | - |
| 01.08.2025 | 15,99 | 16,06 | 15,60 | 15,91 | -0,66% | 1.000,00 |
| 31.07.2025 | 16,05 | 16,25 | 15,96 | 16,01 | -0,42% | - |
| 30.07.2025 | 16,16 | 16,28 | 15,99 | 16,08 | -0,43% | - |
| 29.07.2025 | 16,28 | 16,35 | 16,04 | 16,15 | -0,68% | - |
| 28.07.2025 | 16,00 | 16,26 | 16,00 | 16,26 | 1,61% | - |
| 25.07.2025 | 16,19 | 16,31 | 15,93 | 16,00 | -1,16% | - |
| 24.07.2025 | 16,20 | 16,40 | 16,10 | 16,19 | -0,03% | - |
| 23.07.2025 | 16,16 | 16,45 | 16,09 | 16,20 | 0,35% | - |
| 22.07.2025 | 15,77 | 16,20 | 15,74 | 16,14 | 2,44% | - |
| 21.07.2025 | 15,95 | 16,10 | 15,71 | 15,75 | -1,31% | - |
| 18.07.2025 | 16,17 | 16,17 | 15,94 | 15,96 | -1,23% | - |
| 17.07.2025 | 15,67 | 16,43 | 15,63 | 16,16 | 3,29% | - |
| 16.07.2025 | 15,42 | 15,79 | 15,35 | 15,65 | 1,24% | - |
| 15.07.2025 | 15,73 | 15,87 | 15,45 | 15,45 | -1,98% | - |
| 14.07.2025 | 15,88 | 15,93 | 15,66 | 15,77 | -0,47% | - |
| 11.07.2025 | 15,43 | 15,91 | 15,40 | 15,84 | 2,64% | - |
| 10.07.2025 | 14,82 | 15,71 | 14,81 | 15,43 | 3,96% | - |
| 09.07.2025 | 15,24 | 15,27 | 14,74 | 14,85 | -2,37% | - |
| 08.07.2025 | 15,52 | 15,64 | 15,19 | 15,21 | -2,11% | - |
| 07.07.2025 | 15,34 | 15,83 | 15,15 | 15,53 | 1,30% | - |
| 04.07.2025 | 15,33 | 15,35 | 15,32 | 15,33 | 0,31% | - |
| 03.07.2025 | 15,22 | 15,45 | 15,21 | 15,29 | 0,53% | - |
| 02.07.2025 | 14,75 | 15,42 | 14,69 | 15,21 | 3,19% | - |
| 01.07.2025 | 14,64 | 14,77 | 14,35 | 14,74 | 0,48% | - |
| 30.06.2025 | 14,61 | 14,68 | 14,39 | 14,67 | 0,18% | - |
| 27.06.2025 | 14,62 | 14,72 | 14,47 | 14,64 | 0,23% | - |
| 26.06.2025 | 14,66 | 14,80 | 14,36 | 14,61 | -0,65% | - |
| 25.06.2025 | 14,62 | 15,07 | 14,35 | 14,70 | 0,44% | - |
| 24.06.2025 | 14,27 | 14,65 | 14,01 | 14,64 | 2,34% | - |
| 23.06.2025 | 14,31 | 14,43 | 14,15 | 14,30 | 0,01% | 100,00 |
| 20.06.2025 | 14,57 | 14,60 | 14,28 | 14,30 | -2,12% | - |
| 19.06.2025 | 14,66 | 14,67 | 14,61 | 14,61 | -0,14% | - |
| 18.06.2025 | 14,62 | 14,70 | 14,43 | 14,63 | -0,10% | - |
| 17.06.2025 | 14,74 | 14,83 | 14,56 | 14,64 | -0,62% | - |
| 16.06.2025 | 15,07 | 15,18 | 14,60 | 14,74 | -2,22% | - |
| 13.06.2025 | 14,76 | 15,08 | 14,67 | 15,07 | 2,53% | - |
| 12.06.2025 | 14,63 | 14,75 | 14,45 | 14,70 | 0,05% | - |
| 11.06.2025 | 14,50 | 14,76 | 14,48 | 14,69 | 1,39% | - |
| 10.06.2025 | 14,42 | 14,68 | 14,28 | 14,49 | 0,63% | - |
| 09.06.2025 | 14,61 | 14,79 | 14,39 | 14,40 | -1,72% | - |
| 06.06.2025 | 14,36 | 14,80 | 14,33 | 14,65 | 2,03% | - |
| 05.06.2025 | 14,20 | 14,53 | 14,18 | 14,36 | 1,18% | - |
| 04.06.2025 | 14,25 | 14,54 | 14,11 | 14,19 | -0,39% | - |
| 03.06.2025 | 14,31 | 14,36 | 13,93 | 14,25 | -0,25% | - |
| 02.06.2025 | 14,51 | 14,51 | 14,21 | 14,28 | -1,82% | - |
| 30.05.2025 | 14,26 | 14,59 | 14,22 | 14,55 | 2,14% | - |
| 29.05.2025 | 14,43 | 14,43 | 14,21 | 14,24 | 0,39% | - |