14,280€
3,52%
Echtzeit-Aktienkurs Star Bulk Carriers Corp
Bid:
Ask:
Aktienkurse zur Star Bulk Carriers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 14,16 | 14,47 | 14,13 | 14,28 | 1,35% | - |
| 20.01.2025 | 14,24 | 14,24 | 14,07 | 14,09 | -1,30% | - |
| 17.01.2025 | 14,32 | 14,47 | 14,12 | 14,27 | -0,17% | 260,00 |
| 16.01.2025 | 14,79 | 14,85 | 14,20 | 14,30 | -3,20% | - |
| 15.01.2025 | 14,70 | 14,94 | 14,55 | 14,77 | 0,54% | 900,00 |
| 14.01.2025 | 14,82 | 15,05 | 14,55 | 14,69 | -1,16% | - |
| 13.01.2025 | 14,92 | 15,02 | 14,60 | 14,86 | -0,13% | - |
| 10.01.2025 | 14,47 | 15,18 | 14,43 | 14,88 | 3,07% | - |
| 09.01.2025 | 14,44 | 14,46 | 14,42 | 14,44 | 0,08% | - |
| 08.01.2025 | 14,31 | 14,50 | 13,98 | 14,43 | 0,80% | 878,00 |
| 07.01.2025 | 14,11 | 14,43 | 14,07 | 14,31 | 1,40% | - |
| 06.01.2025 | 14,77 | 14,91 | 14,10 | 14,12 | -4,47% | 150,00 |
| 03.01.2025 | 15,09 | 15,28 | 14,75 | 14,78 | -2,22% | - |
| 02.01.2025 | 14,42 | 15,25 | 14,41 | 15,11 | 6,33% | 40,00 |
| 30.12.2024 | 14,24 | 14,38 | 14,21 | 14,21 | -0,20% | - |
| 27.12.2024 | 14,43 | 14,72 | 14,16 | 14,24 | -2,81% | 354,00 |
| 23.12.2024 | 14,19 | 14,78 | 14,19 | 14,65 | 3,21% | - |
| 20.12.2024 | 14,19 | 14,39 | 14,07 | 14,20 | 0,04% | - |
| 19.12.2024 | 14,41 | 14,55 | 14,18 | 14,19 | -1,79% | - |
| 18.12.2024 | 14,22 | 14,66 | 14,17 | 14,45 | 1,40% | - |
| 17.12.2024 | 14,29 | 14,39 | 13,90 | 14,25 | -0,22% | - |
| 16.12.2024 | 14,41 | 14,62 | 14,05 | 14,28 | -1,03% | - |
| 13.12.2024 | 14,76 | 14,85 | 14,35 | 14,43 | -2,22% | 104,00 |
| 12.12.2024 | 14,75 | 14,90 | 14,64 | 14,76 | -0,16% | - |
| 11.12.2024 | 15,28 | 15,44 | 14,72 | 14,78 | -3,29% | - |
| 10.12.2024 | 15,43 | 15,60 | 15,21 | 15,28 | -1,13% | - |
| 09.12.2024 | 14,85 | 15,63 | 14,85 | 15,46 | 2,20% | - |
| 06.12.2024 | 15,24 | 15,79 | 14,83 | 15,12 | -2,91% | 2.000,00 |
| 05.12.2024 | 15,92 | 15,92 | 15,34 | 15,58 | -2,92% | - |
| 04.12.2024 | 16,36 | 16,61 | 15,97 | 16,04 | -2,06% | 750,00 |
| 03.12.2024 | 16,24 | 16,54 | 16,18 | 16,38 | 1,04% | - |
| 02.12.2024 | 16,43 | 16,75 | 16,13 | 16,21 | -1,45% | - |
| 29.11.2024 | 16,59 | 16,69 | 16,26 | 16,45 | -1,10% | - |
| 28.11.2024 | 16,65 | 16,68 | 16,63 | 16,63 | 0,11% | - |
| 27.11.2024 | 17,20 | 17,20 | 16,32 | 16,62 | -3,43% | 600,00 |
| 26.11.2024 | 17,81 | 17,84 | 17,21 | 17,21 | -3,07% | - |
| 25.11.2024 | 17,78 | 17,94 | 17,68 | 17,75 | -0,80% | - |
| 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% | - |