22,870€
0,22%
Echtzeit-Aktienkurs Star Bulk Carriers Corp
Bid:
Ask:
Aktienkurse zur Star Bulk Carriers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 22,88 | 23,08 | 22,68 | 22,82 | 0,00% | - |
| 06.05.2026 | 22,79 | 22,96 | 22,45 | 22,82 | 0,02% | - |
| 05.05.2026 | 21,70 | 23,06 | 21,66 | 22,82 | 5,45% | 650,00 |
| 04.05.2026 | 21,58 | 22,19 | 21,53 | 21,64 | 1,00% | - |
| 30.04.2026 | 21,20 | 21,63 | 21,17 | 21,42 | 0,61% | - |
| 29.04.2026 | 21,09 | 21,46 | 21,02 | 21,29 | 1,19% | 336,00 |
| 28.04.2026 | 21,00 | 21,26 | 20,91 | 21,04 | 0,33% | - |
| 27.04.2026 | 20,62 | 21,06 | 20,58 | 20,97 | 1,85% | 24.000,00 |
| 24.04.2026 | 20,68 | 20,78 | 20,43 | 20,59 | -0,44% | - |
| 23.04.2026 | 21,09 | 21,48 | 20,60 | 20,68 | -2,52% | - |
| 22.04.2026 | 20,83 | 21,23 | 20,62 | 21,22 | 2,12% | - |
| 21.04.2026 | 21,12 | 21,61 | 20,58 | 20,78 | -1,54% | 24.600,00 |
| 20.04.2026 | 20,66 | 21,59 | 20,35 | 21,10 | 1,81% | 12.650,00 |
| 17.04.2026 | 20,87 | 21,21 | 20,67 | 20,73 | -0,50% | - |
| 16.04.2026 | 20,89 | 21,05 | 20,68 | 20,83 | 0,00% | - |
| 15.04.2026 | 20,84 | 21,31 | 20,74 | 20,83 | -0,10% | - |
| 14.04.2026 | 21,01 | 21,46 | 20,78 | 20,85 | -1,07% | - |
| 13.04.2026 | 20,45 | 21,12 | 20,40 | 21,08 | 2,01% | - |
| 10.04.2026 | 20,67 | 20,77 | 20,34 | 20,66 | -0,10% | - |
| 09.04.2026 | 21,10 | 21,33 | 20,54 | 20,68 | -1,99% | - |
| 08.04.2026 | 20,77 | 21,12 | 20,60 | 21,10 | 3,13% | - |
| 07.04.2026 | 20,87 | 20,99 | 20,38 | 20,46 | -2,99% | 12.000,00 |
| 02.04.2026 | 20,26 | 21,10 | 20,17 | 21,09 | 3,31% | - |
| 01.04.2026 | 19,90 | 20,55 | 19,73 | 20,42 | 2,79% | - |
| 31.03.2026 | 19,35 | 19,90 | 19,25 | 19,86 | 3,76% | - |
| 30.03.2026 | 19,37 | 19,59 | 19,07 | 19,14 | -0,88% | - |
| 27.03.2026 | 19,68 | 19,68 | 19,25 | 19,31 | -2,46% | - |
| 26.03.2026 | 19,69 | 20,05 | 19,64 | 19,80 | 0,19% | - |
| 25.03.2026 | 20,08 | 20,31 | 19,65 | 19,76 | -1,35% | - |
| 24.03.2026 | 19,69 | 20,26 | 19,57 | 20,03 | 1,85% | - |
| 23.03.2026 | 19,17 | 19,85 | 19,12 | 19,67 | 2,31% | - |
| 20.03.2026 | 19,63 | 19,88 | 19,21 | 19,22 | -2,09% | - |
| 19.03.2026 | 19,91 | 20,02 | 19,37 | 19,63 | -1,29% | - |
| 18.03.2026 | 19,37 | 20,13 | 19,23 | 19,89 | 3,24% | - |
| 17.03.2026 | 19,26 | 19,58 | 19,17 | 19,27 | -0,20% | - |
| 16.03.2026 | 19,24 | 19,61 | 18,98 | 19,30 | 1,04% | - |
| 13.03.2026 | 19,31 | 19,53 | 18,79 | 19,11 | -0,70% | 112.200,00 |
| 12.03.2026 | 20,02 | 20,25 | 19,22 | 19,24 | -4,52% | - |
| 11.03.2026 | 20,52 | 20,62 | 19,92 | 20,15 | -1,61% | 5.100,00 |
| 10.03.2026 | 20,41 | 20,68 | 19,78 | 20,48 | 0,59% | - |
| 09.03.2026 | 19,80 | 20,63 | 18,80 | 20,36 | -0,07% | 4.900,00 |
| 06.03.2026 | 21,24 | 21,25 | 20,21 | 20,38 | -3,98% | 32.300,00 |
| 05.03.2026 | 22,03 | 22,07 | 21,09 | 21,22 | -3,61% | - |
| 04.03.2026 | 22,51 | 22,64 | 21,88 | 22,02 | -2,57% | 2.550,00 |
| 03.03.2026 | 22,76 | 22,91 | 22,25 | 22,60 | -1,74% | 10.400,00 |
| 02.03.2026 | 22,14 | 23,19 | 22,11 | 23,00 | 3,33% | 4.430,00 |
| 27.02.2026 | 21,09 | 22,29 | 21,03 | 22,26 | 5,13% | - |
| 26.02.2026 | 21,06 | 21,70 | 20,74 | 21,17 | 0,31% | 3.500,00 |
| 25.02.2026 | 21,22 | 21,63 | 20,89 | 21,11 | -1,75% | - |
| 24.02.2026 | 21,40 | 21,93 | 21,28 | 21,48 | 0,44% | - |
| 23.02.2026 | 21,22 | 21,51 | 21,12 | 21,39 | -0,12% | 23.887,00 |
| 20.02.2026 | 21,30 | 21,63 | 21,21 | 21,41 | 0,85% | - |
| 19.02.2026 | 20,96 | 21,41 | 20,82 | 21,23 | 1,24% | - |
| 18.02.2026 | 20,80 | 21,11 | 20,65 | 20,97 | 1,30% | - |
| 17.02.2026 | 20,04 | 20,86 | 19,84 | 20,70 | 3,09% | 1.760,00 |
| 16.02.2026 | 20,08 | 20,18 | 20,06 | 20,08 | 0,41% | - |
| 13.02.2026 | 19,55 | 20,07 | 19,52 | 20,00 | 2,37% | - |
| 12.02.2026 | 20,26 | 20,35 | 19,29 | 19,54 | -3,29% | - |
| 11.02.2026 | 19,66 | 20,31 | 19,61 | 20,20 | 2,81% | - |
| 10.02.2026 | 19,56 | 19,81 | 19,39 | 19,65 | 0,53% | - |
| 09.02.2026 | 19,19 | 19,62 | 18,92 | 19,55 | 1,64% | - |
| 06.02.2026 | 18,81 | 19,37 | 18,60 | 19,23 | 2,04% | - |
| 05.02.2026 | 18,90 | 19,16 | 18,57 | 18,85 | -0,34% | - |
| 04.02.2026 | 19,14 | 19,29 | 18,76 | 18,91 | -0,60% | - |
| 03.02.2026 | 19,58 | 19,69 | 18,91 | 19,03 | -3,20% | - |
| 02.02.2026 | 18,90 | 19,74 | 18,90 | 19,65 | 1,46% | 11.250,00 |
| 30.01.2026 | 19,07 | 19,57 | 18,40 | 19,37 | 1,48% | 18.750,00 |
| 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% | - |