26,645€
1,12%
Echtzeit-Aktienkurs Star Bulk Carriers Corp
Bid:
Ask:
Aktienkurse zur Star Bulk Carriers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 26,59 | 26,60 | 26,52 | 26,59 | 0,42% | - |
| 10.09.2026 | 26,89 | 26,94 | 26,31 | 26,48 | -1,18% | - |
| 09.09.2026 | 26,69 | 26,88 | 26,28 | 26,79 | 0,60% | 30.000,00 |
| 08.09.2026 | 27,73 | 27,73 | 26,39 | 26,63 | -3,46% | - |
| 07.09.2026 | 27,20 | 27,74 | 27,19 | 27,59 | -0,99% | 4.688,00 |
| 04.09.2026 | 27,40 | 28,29 | 27,37 | 27,86 | 1,75% | - |
| 03.09.2026 | 27,58 | 27,87 | 27,29 | 27,38 | -0,27% | - |
| 02.09.2026 | 26,81 | 27,52 | 26,79 | 27,46 | 2,29% | - |
| 01.09.2026 | 26,64 | 27,03 | 26,42 | 26,84 | 1,11% | - |
| 31.08.2026 | 26,24 | 26,69 | 26,10 | 26,55 | 0,85% | - |
| 28.08.2026 | 26,13 | 26,55 | 25,99 | 26,32 | 0,75% | 39.600,00 |
| 27.08.2026 | 25,42 | 26,38 | 25,40 | 26,13 | 2,94% | 10.310,00 |
| 26.08.2026 | 26,76 | 26,77 | 25,25 | 25,38 | -4,84% | 10.000,00 |
| 25.08.2026 | 26,35 | 26,76 | 25,94 | 26,67 | 1,48% | - |
| 24.08.2026 | 26,10 | 26,54 | 25,84 | 26,28 | 0,61% | - |
| 21.08.2026 | 24,95 | 26,54 | 24,82 | 26,12 | 1,36% | 6.450,00 |
| 20.08.2026 | 25,83 | 26,10 | 25,58 | 25,77 | -0,25% | - |
| 19.08.2026 | 26,07 | 26,49 | 25,73 | 25,84 | -0,10% | 1.920,00 |
| 18.08.2026 | 25,88 | 26,07 | 25,58 | 25,86 | -0,54% | - |
| 17.08.2026 | 25,06 | 26,07 | 25,03 | 26,00 | 3,77% | 2.100,00 |
| 14.08.2026 | 24,93 | 25,31 | 24,69 | 25,06 | 0,44% | - |
| 13.08.2026 | 24,22 | 25,02 | 24,16 | 24,95 | 3,01% | - |
| 12.08.2026 | 23,99 | 24,28 | 23,52 | 24,22 | 1,04% | - |
| 11.08.2026 | 24,62 | 24,65 | 23,65 | 23,97 | -2,48% | - |
| 10.08.2026 | 25,02 | 25,29 | 24,51 | 24,58 | -1,60% | - |
| 07.08.2026 | 24,77 | 25,15 | 24,59 | 24,98 | 0,54% | - |
| 06.08.2026 | 25,03 | 25,74 | 24,37 | 24,84 | 2,73% | - |
| 05.08.2026 | 24,57 | 24,93 | 24,09 | 24,18 | -1,27% | - |
| 04.08.2026 | 25,02 | 25,18 | 24,33 | 24,49 | -2,22% | - |
| 03.08.2026 | 25,06 | 25,41 | 24,70 | 25,05 | 0,48% | - |
| 31.07.2026 | 25,40 | 25,57 | 24,84 | 24,93 | -1,33% | - |
| 30.07.2026 | 23,94 | 25,26 | 23,84 | 25,26 | 5,07% | - |
| 29.07.2026 | 24,62 | 24,76 | 23,97 | 24,04 | -2,08% | 420,00 |
| 28.07.2026 | 23,85 | 24,65 | 23,60 | 24,55 | 2,94% | - |
| 27.07.2026 | 24,87 | 24,93 | 23,65 | 23,85 | -3,60% | - |
| 24.07.2026 | 23,79 | 24,96 | 23,73 | 24,74 | 3,71% | - |
| 23.07.2026 | 23,38 | 23,88 | 23,26 | 23,86 | 1,60% | 8.733,00 |
| 22.07.2026 | 23,29 | 23,62 | 23,25 | 23,48 | 0,54% | - |
| 21.07.2026 | 22,94 | 23,40 | 22,69 | 23,36 | 2,64% | - |
| 20.07.2026 | 21,70 | 23,09 | 21,67 | 22,76 | 4,55% | - |
| 17.07.2026 | 22,58 | 22,67 | 21,74 | 21,77 | -4,58% | - |
| 16.07.2026 | 22,99 | 23,41 | 22,74 | 22,81 | -0,65% | 2.175,00 |
| 15.07.2026 | 23,25 | 23,46 | 22,86 | 22,96 | -1,03% | - |
| 14.07.2026 | 23,22 | 23,80 | 23,10 | 23,20 | -0,34% | - |
| 13.07.2026 | 23,02 | 23,47 | 22,98 | 23,28 | 1,11% | - |
| 10.07.2026 | 22,62 | 23,09 | 22,60 | 23,03 | 1,68% | - |
| 09.07.2026 | 23,22 | 23,22 | 22,20 | 22,65 | -2,10% | - |
| 08.07.2026 | 22,87 | 23,31 | 22,69 | 23,13 | 0,70% | 3.399,00 |
| 07.07.2026 | 22,86 | 23,13 | 22,76 | 22,97 | 0,55% | - |
| 06.07.2026 | 22,02 | 23,52 | 22,01 | 22,85 | 3,70% | 3.258,00 |
| 03.07.2026 | 22,01 | 22,07 | 21,94 | 22,03 | 0,18% | - |
| 02.07.2026 | 21,79 | 22,67 | 21,70 | 21,99 | 0,46% | - |
| 01.07.2026 | 21,82 | 22,26 | 21,75 | 21,89 | 0,18% | 2.294,00 |
| 30.06.2026 | 21,66 | 22,03 | 21,63 | 21,85 | 1,30% | - |
| 29.06.2026 | 21,53 | 21,87 | 21,34 | 21,57 | 1,03% | - |
| 26.06.2026 | 22,28 | 22,32 | 20,95 | 21,35 | -4,00% | - |
| 25.06.2026 | 22,58 | 22,76 | 22,21 | 22,24 | -1,18% | - |
| 24.06.2026 | 23,72 | 23,87 | 22,48 | 22,51 | -5,10% | 203,00 |
| 23.06.2026 | 23,14 | 23,84 | 23,00 | 23,72 | 2,20% | - |
| 22.06.2026 | 22,19 | 23,32 | 22,19 | 23,21 | 4,25% | 720,00 |
| 19.06.2026 | 22,52 | 22,53 | 22,20 | 22,26 | -0,22% | 54.800,00 |
| 18.06.2026 | 23,34 | 23,47 | 22,08 | 22,31 | -4,10% | - |
| 17.06.2026 | 22,94 | 23,44 | 22,92 | 23,27 | 1,39% | - |
| 16.06.2026 | 23,37 | 23,45 | 22,70 | 22,95 | -1,84% | - |
| 15.06.2026 | 23,60 | 23,69 | 23,15 | 23,38 | -0,43% | 15.000,00 |
| 12.06.2026 | 23,06 | 23,57 | 23,00 | 23,48 | 0,11% | - |
| 11.06.2026 | 23,09 | 28,58 | 23,05 | 23,45 | 1,87% | - |
| 10.06.2026 | 23,14 | 23,33 | 22,88 | 23,02 | -0,67% | - |
| 09.06.2026 | 23,18 | 23,44 | 22,82 | 23,18 | 0,04% | 4.290,00 |
| 08.06.2026 | 23,51 | 23,79 | 22,84 | 23,17 | -2,26% | 4.350,00 |
| 05.06.2026 | 23,36 | 23,90 | 23,20 | 23,70 | 1,33% | - |
| 04.06.2026 | 23,40 | 23,63 | 23,02 | 23,39 | -0,43% | - |
| 03.06.2026 | 23,55 | 23,67 | 23,24 | 23,49 | -0,49% | - |
| 02.06.2026 | 24,20 | 24,30 | 23,55 | 23,61 | -2,68% | 1.300,00 |
| 01.06.2026 | 23,41 | 24,50 | 23,18 | 24,26 | 3,76% | - |
| 29.05.2026 | 23,43 | 23,50 | 23,05 | 23,38 | 0,15% | 6.300,00 |
| 28.05.2026 | 23,56 | 23,88 | 23,28 | 23,34 | -0,70% | - |
| 27.05.2026 | 23,74 | 24,02 | 23,33 | 23,51 | -0,80% | - |
| 26.05.2026 | 23,09 | 23,79 | 22,92 | 23,70 | 2,71% | - |
| 25.05.2026 | 22,87 | 23,15 | 22,85 | 23,07 | 1,38% | 4.200,00 |
| 22.05.2026 | 23,23 | 23,33 | 22,53 | 22,76 | -1,75% | 10.150,00 |
| 21.05.2026 | 23,50 | 24,40 | 22,91 | 23,16 | 0,83% | 630,00 |
| 20.05.2026 | 22,48 | 23,47 | 22,48 | 22,97 | 2,18% | - |
| 19.05.2026 | 22,61 | 22,93 | 22,25 | 22,48 | -0,31% | - |
| 18.05.2026 | 22,05 | 22,76 | 22,05 | 22,55 | -1,03% | - |
| 15.05.2026 | 22,83 | 22,88 | 22,51 | 22,79 | -0,35% | - |
| 14.05.2026 | 22,85 | 22,99 | 22,54 | 22,87 | 0,31% | - |
| 13.05.2026 | 23,27 | 23,62 | 22,55 | 22,80 | -2,10% | - |
| 12.05.2026 | 22,73 | 23,34 | 22,67 | 23,29 | 2,53% | - |
| 11.05.2026 | 22,78 | 23,08 | 22,43 | 22,71 | -0,33% | - |
| 08.05.2026 | 22,86 | 23,03 | 22,66 | 22,79 | -0,37% | 2.574,00 |
| 07.05.2026 | 22,88 | 23,08 | 22,68 | 22,87 | 0,22% | - |
| 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% | - |