18,386$
-0,73%
Echtzeit-Aktienkurs Star Bulk Carriers Corp
Bid:
Ask:
Aktienkurse zur Star Bulk Carriers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2025 | 18,56 | 18,59 | 18,29 | 18,39 | -0,70% | 891.112,00 |
| 11.07.2025 | 18,10 | 18,62 | 18,06 | 18,52 | 2,77% | 1.566.462,00 |
| 10.07.2025 | 17,67 | 18,34 | 17,65 | 18,02 | 3,56% | 1.341.433,00 |
| 09.07.2025 | 17,80 | 17,80 | 17,27 | 17,40 | -2,58% | 1.716.496,00 |
| 08.07.2025 | 18,20 | 18,29 | 17,80 | 17,86 | -1,90% | 1.075.181,00 |
| 07.07.2025 | 18,10 | 18,59 | 18,09 | 18,21 | 0,91% | 1.996.954,00 |
| 03.07.2025 | 17,94 | 18,16 | 17,93 | 18,04 | 0,47% | 1.230.474,00 |
| 02.07.2025 | 17,50 | 18,18 | 17,44 | 17,96 | 3,31% | 3.301.408,00 |
| 01.07.2025 | 17,16 | 17,42 | 16,91 | 17,38 | 0,75% | 2.681.762,00 |
| 30.06.2025 | 17,04 | 17,28 | 16,88 | 17,25 | 0,76% | 2.361.395,00 |
| 27.06.2025 | 17,10 | 17,26 | 16,97 | 17,12 | 0,18% | 2.504.959,00 |
| 26.06.2025 | 17,12 | 17,13 | 16,82 | 17,09 | -0,18% | 2.977.238,00 |
| 25.06.2025 | 16,98 | 17,60 | 16,80 | 17,12 | 0,88% | 3.424.386,00 |
| 24.06.2025 | 16,36 | 17,02 | 16,21 | 16,97 | 2,54% | 2.530.642,00 |
| 23.06.2025 | 16,39 | 16,64 | 16,33 | 16,55 | 0,49% | 2.329.324,00 |
| 20.06.2025 | 16,78 | 16,80 | 16,45 | 16,47 | -1,96% | 1.480.194,00 |
| 18.06.2025 | 16,75 | 16,90 | 16,61 | 16,80 | -0,06% | 1.035.788,00 |
| 17.06.2025 | 16,96 | 17,07 | 16,80 | 16,81 | -1,23% | 1.040.857,00 |
| 16.06.2025 | 17,56 | 17,56 | 16,92 | 17,02 | -2,18% | 1.368.860,00 |
| 13.06.2025 | 17,13 | 17,42 | 16,94 | 17,40 | 2,29% | 1.693.961,00 |
| 12.06.2025 | 16,84 | 17,07 | 16,76 | 17,01 | 0,89% | 1.785.055,00 |
| 11.06.2025 | 16,75 | 16,95 | 16,66 | 16,86 | 1,87% | 1.643.715,00 |
| 10.06.2025 | 16,56 | 16,78 | 16,39 | 16,55 | 0,61% | 1.924.500,00 |
| 09.06.2025 | 16,70 | 16,72 | 16,43 | 16,45 | -1,44% | 1.513.159,00 |
| 06.06.2025 | 16,61 | 16,89 | 16,54 | 16,69 | 1,58% | 1.788.137,00 |
| 05.06.2025 | 16,42 | 16,69 | 16,37 | 16,43 | 1,55% | 1.390.399,00 |
| 04.06.2025 | 16,50 | 16,58 | 16,18 | 16,18 | -0,12% | 1.375.288,00 |
| 03.06.2025 | 16,16 | 16,30 | 15,84 | 16,20 | -0,86% | 1.366.200,00 |
| 02.06.2025 | 16,54 | 16,54 | 16,22 | 16,34 | -1,03% | 790.432,00 |
| 30.05.2025 | 16,23 | 16,57 | 16,18 | 16,51 | 2,04% | 1.538.641,00 |
| 29.05.2025 | 16,18 | 16,36 | 16,12 | 16,18 | 1,06% | 900.494,00 |
| 28.05.2025 | 16,01 | 16,15 | 15,82 | 16,01 | -0,19% | 1.215.520,00 |
| 27.05.2025 | 16,23 | 16,35 | 15,90 | 16,04 | -0,87% | 1.276.838,00 |
| 23.05.2025 | 15,93 | 16,21 | 15,78 | 16,18 | 1,16% | 1.039.114,00 |
| 22.05.2025 | 15,96 | 16,08 | 15,87 | 16,00 | -0,16% | 1.373.289,00 |
| 21.05.2025 | 16,34 | 16,50 | 15,96 | 16,02 | -2,79% | 1.588.993,00 |
| 20.05.2025 | 16,29 | 16,53 | 16,20 | 16,48 | 1,48% | 1.139.615,00 |
| 19.05.2025 | 16,22 | 16,30 | 16,09 | 16,24 | -0,98% | 1.053.513,00 |
| 16.05.2025 | 16,83 | 16,99 | 16,35 | 16,40 | -2,38% | 1.417.830,00 |
| 15.05.2025 | 16,31 | 17,10 | 16,28 | 16,80 | 2,38% | 1.745.344,00 |
| 14.05.2025 | 16,46 | 16,64 | 16,33 | 16,41 | -0,12% | 1.033.910,00 |
| 13.05.2025 | 16,24 | 16,46 | 16,09 | 16,43 | 1,42% | 1.397.943,00 |
| 12.05.2025 | 16,37 | 16,47 | 16,07 | 16,20 | 4,38% | 1.831.446,00 |
| 09.05.2025 | 15,45 | 15,55 | 15,16 | 15,52 | 1,44% | 894.474,00 |
| 08.05.2025 | 15,01 | 15,33 | 14,85 | 15,30 | 2,27% | 1.055.771,00 |
| 07.05.2025 | 15,00 | 15,04 | 14,79 | 14,96 | -0,13% | 785.148,00 |
| 06.05.2025 | 14,96 | 15,23 | 14,90 | 14,98 | -0,66% | 1.083.171,00 |
| 05.05.2025 | 15,00 | 15,27 | 14,99 | 15,08 | 0,33% | 507.700,00 |
| 02.05.2025 | 15,00 | 15,16 | 14,88 | 15,03 | 1,55% | 716.710,00 |
| 01.05.2025 | 14,82 | 14,98 | 14,69 | 14,80 | 0,41% | 640.437,00 |
| 30.04.2025 | 14,58 | 14,81 | 14,45 | 14,74 | 0,34% | 762.915,00 |
| 29.04.2025 | 14,55 | 14,76 | 14,55 | 14,69 | 0,34% | 676.963,00 |
| 28.04.2025 | 14,43 | 14,69 | 14,38 | 14,64 | 1,04% | 1.024.663,00 |
| 25.04.2025 | 14,31 | 14,78 | 14,26 | 14,49 | 0,28% | 649.023,00 |
| 24.04.2025 | 14,07 | 14,46 | 13,99 | 14,45 | 3,14% | 623.669,00 |
| 23.04.2025 | 13,92 | 14,25 | 13,92 | 14,01 | 3,32% | 1.259.748,00 |
| 22.04.2025 | 13,66 | 13,78 | 13,47 | 13,56 | -0,22% | 603.777,00 |
| 21.04.2025 | 13,75 | 13,79 | 13,37 | 13,59 | -1,45% | 882.766,00 |
| 17.04.2025 | 13,63 | 13,80 | 13,59 | 13,79 | 1,77% | 1.002.217,00 |
| 16.04.2025 | 13,55 | 13,70 | 13,40 | 13,55 | -0,22% | 1.109.806,00 |
| 15.04.2025 | 14,13 | 14,14 | 13,52 | 13,58 | -4,43% | 1.230.097,00 |
| 14.04.2025 | 14,49 | 14,49 | 14,09 | 14,21 | -0,21% | 1.188.925,00 |
| 11.04.2025 | 13,45 | 14,27 | 13,43 | 14,24 | 8,12% | 1.222.940,00 |
| 10.04.2025 | 13,25 | 13,65 | 13,00 | 13,17 | -2,66% | 1.744.538,00 |
| 09.04.2025 | 12,38 | 13,80 | 12,06 | 13,53 | 6,87% | 2.692.091,00 |
| 08.04.2025 | 14,06 | 14,08 | 12,39 | 12,66 | -8,86% | 4.890.718,00 |
| 07.04.2025 | 12,85 | 14,17 | 12,80 | 13,89 | 6,19% | 3.773.736,00 |
| 04.04.2025 | 13,46 | 13,60 | 12,72 | 13,08 | -7,95% | 3.526.557,00 |
| 03.04.2025 | 14,94 | 15,01 | 14,19 | 14,21 | -9,20% | 3.162.218,00 |
| 02.04.2025 | 15,72 | 15,72 | 15,44 | 15,65 | -0,45% | 1.229.209,00 |
| 01.04.2025 | 15,60 | 15,81 | 15,43 | 15,72 | 1,03% | 1.097.821,00 |
| 31.03.2025 | 15,55 | 15,74 | 15,24 | 15,56 | -2,63% | 1.185.492,00 |
| 28.03.2025 | 15,84 | 16,22 | 15,78 | 15,98 | 0,44% | 1.075.451,00 |
| 27.03.2025 | 16,09 | 16,13 | 15,82 | 15,91 | -1,30% | 1.548.470,00 |
| 26.03.2025 | 16,16 | 16,18 | 15,85 | 16,12 | -0,52% | 1.037.791,00 |
| 25.03.2025 | 16,30 | 16,48 | 16,16 | 16,21 | -0,70% | 964.004,00 |
| 24.03.2025 | 16,58 | 16,76 | 16,24 | 16,32 | -1,57% | 1.376.613,00 |
| 21.03.2025 | 16,93 | 17,00 | 16,55 | 16,58 | -3,32% | 3.086.505,00 |
| 20.03.2025 | 16,91 | 17,34 | 16,81 | 17,15 | 1,24% | 1.386.059,00 |
| 19.03.2025 | 17,23 | 17,30 | 16,83 | 16,94 | 1,56% | 2.071.643,00 |
| 18.03.2025 | 16,53 | 16,90 | 16,38 | 16,68 | 0,79% | 1.904.249,00 |
| 17.03.2025 | 16,73 | 16,95 | 16,52 | 16,55 | -0,30% | 2.399.852,00 |
| 14.03.2025 | 16,29 | 16,63 | 15,92 | 16,60 | 1,22% | 2.848.479,00 |
| 13.03.2025 | 16,54 | 16,70 | 16,35 | 16,40 | -0,61% | 4.528.051,00 |
| 12.03.2025 | 16,20 | 16,65 | 16,11 | 16,50 | 4,50% | 4.320.719,00 |
| 11.03.2025 | 15,70 | 15,84 | 15,18 | 15,79 | 0,25% | 2.705.451,00 |
| 10.03.2025 | 15,85 | 16,01 | 15,49 | 15,75 | -1,99% | 2.195.171,00 |
| 07.03.2025 | 15,87 | 16,29 | 15,80 | 16,07 | 1,52% | 1.794.573,00 |
| 06.03.2025 | 15,39 | 15,86 | 15,31 | 15,83 | 2,99% | 2.536.031,00 |
| 05.03.2025 | 15,51 | 15,67 | 15,19 | 15,37 | -0,97% | 3.513.377,00 |
| 04.03.2025 | 14,91 | 15,63 | 14,56 | 15,52 | 1,90% | 2.614.722,00 |
| 03.03.2025 | 15,73 | 15,75 | 15,21 | 15,23 | -2,56% | 2.735.905,00 |
| 28.02.2025 | 15,43 | 15,85 | 15,20 | 15,63 | 0,71% | 2.564.687,00 |
| 27.02.2025 | 15,60 | 15,83 | 15,47 | 15,52 | -1,52% | 2.474.080,00 |
| 26.02.2025 | 15,81 | 16,06 | 15,71 | 15,76 | 1,68% | 2.249.028,00 |
| 25.02.2025 | 15,41 | 15,95 | 15,32 | 15,50 | 1,44% | 2.744.936,00 |
| 24.02.2025 | 15,30 | 15,47 | 15,12 | 15,28 | -0,46% | 2.101.989,00 |
| 21.02.2025 | 15,93 | 16,09 | 15,34 | 15,35 | -4,06% | 3.593.875,00 |
| 20.02.2025 | 15,15 | 16,05 | 15,10 | 16,00 | 6,95% | 4.984.582,00 |
| 19.02.2025 | 15,58 | 15,79 | 14,74 | 14,96 | -8,72% | 7.911.831,00 |