24,719$
1,22%
Echtzeit-Aktienkurs Star Bulk Carriers Corp
Bid:
Ask:
Aktienkurse zur Star Bulk Carriers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 24,53 | 24,97 | 24,51 | 24,71 | 1,19% | 1.315.816,00 |
| 25.04.2024 | 23,87 | 24,44 | 23,81 | 24,42 | 1,88% | 1.013.775,00 |
| 24.04.2024 | 23,94 | 24,16 | 23,88 | 23,97 | 0,15% | 1.228.735,00 |
| 23.04.2024 | 23,48 | 24,03 | 23,43 | 23,94 | 2,20% | 1.040.238,00 |
| 22.04.2024 | 22,98 | 23,49 | 22,94 | 23,42 | 1,69% | 1.125.208,00 |
| 19.04.2024 | 23,45 | 23,63 | 22,94 | 23,03 | -1,96% | 1.127.297,00 |
| 18.04.2024 | 23,11 | 23,51 | 22,87 | 23,49 | 1,71% | 1.380.966,00 |
| 17.04.2024 | 23,36 | 23,46 | 23,07 | 23,10 | 0,33% | 1.835.855,00 |
| 16.04.2024 | 23,00 | 23,15 | 22,82 | 23,02 | -0,56% | 1.284.011,00 |
| 15.04.2024 | 23,13 | 23,47 | 23,10 | 23,15 | 0,26% | 1.586.385,00 |
| 12.04.2024 | 23,40 | 23,56 | 22,95 | 23,09 | -1,70% | 2.043.418,00 |
| 11.04.2024 | 24,05 | 24,35 | 23,43 | 23,49 | -1,55% | 2.435.917,00 |
| 10.04.2024 | 23,42 | 23,96 | 23,38 | 23,86 | 0,68% | 2.329.649,00 |
| 09.04.2024 | 23,88 | 23,88 | 23,38 | 23,70 | -0,71% | 2.472.287,00 |
| 08.04.2024 | 23,88 | 23,99 | 23,43 | 23,87 | -0,04% | 2.637.551,00 |
| 05.04.2024 | 24,09 | 24,45 | 23,71 | 23,88 | 0,34% | 1.968.616,00 |
| 04.04.2024 | 23,97 | 24,37 | 23,67 | 23,80 | -1,04% | 2.494.207,00 |
| 03.04.2024 | 23,93 | 24,14 | 23,66 | 24,05 | 1,69% | 1.509.476,00 |
| 02.04.2024 | 23,37 | 23,88 | 23,08 | 23,65 | 0,34% | 2.345.150,00 |
| 01.04.2024 | 23,81 | 23,98 | 23,43 | 23,57 | -1,26% | 1.869.784,00 |
| 28.03.2024 | 24,07 | 24,34 | 23,86 | 23,87 | -0,83% | 1.210.492,00 |
| 27.03.2024 | 23,89 | 24,08 | 23,67 | 24,07 | 1,09% | 1.198.153,00 |
| 26.03.2024 | 24,00 | 24,23 | 23,67 | 23,81 | -2,34% | 1.737.988,00 |
| 25.03.2024 | 24,55 | 24,86 | 24,38 | 24,38 | -1,18% | 1.376.074,00 |
| 22.03.2024 | 24,36 | 24,76 | 24,23 | 24,67 | 0,78% | 1.275.981,00 |
| 21.03.2024 | 24,09 | 24,84 | 24,03 | 24,48 | 2,47% | 1.918.278,00 |
| 20.03.2024 | 23,42 | 23,95 | 22,90 | 23,89 | 1,23% | 1.655.209,00 |
| 19.03.2024 | 24,09 | 24,20 | 23,46 | 23,60 | -2,36% | 2.617.402,00 |
| 18.03.2024 | 23,91 | 24,34 | 23,64 | 24,17 | 2,24% | 1.615.432,00 |
| 15.03.2024 | 23,65 | 23,76 | 23,38 | 23,64 | -0,46% | 1.668.587,00 |
| 14.03.2024 | 24,10 | 24,10 | 23,70 | 23,75 | -1,98% | 1.368.274,00 |
| 13.03.2024 | 24,67 | 24,70 | 24,21 | 24,23 | -1,78% | 1.954.256,00 |
| 12.03.2024 | 24,16 | 24,74 | 23,91 | 24,67 | 2,41% | 2.010.049,00 |
| 11.03.2024 | 24,19 | 24,27 | 24,01 | 24,09 | -3,21% | 1.467.943,00 |
| 08.03.2024 | 24,90 | 25,16 | 24,69 | 24,89 | 1,26% | 1.881.432,00 |
| 07.03.2024 | 24,28 | 24,64 | 24,01 | 24,58 | 1,95% | 1.708.775,00 |
| 06.03.2024 | 23,89 | 24,35 | 23,64 | 24,11 | -0,12% | 1.479.918,00 |
| 05.03.2024 | 23,77 | 24,28 | 23,46 | 24,14 | 1,05% | 1.519.170,00 |
| 04.03.2024 | 24,30 | 24,45 | 23,79 | 23,89 | -1,77% | 1.627.848,00 |
| 01.03.2024 | 24,01 | 24,47 | 24,01 | 24,32 | 1,88% | 1.584.674,00 |
| 29.02.2024 | 23,74 | 23,94 | 23,61 | 23,87 | -0,38% | 1.073.246,00 |
| 28.02.2024 | 24,01 | 24,27 | 23,77 | 23,96 | 2,22% | 1.604.558,00 |
| 27.02.2024 | 23,37 | 23,74 | 23,30 | 23,44 | 1,25% | 904.857,00 |
| 26.02.2024 | 23,76 | 23,76 | 23,02 | 23,15 | -2,85% | 1.259.323,00 |
| 23.02.2024 | 23,25 | 23,85 | 23,20 | 23,83 | 3,61% | 2.505.529,00 |
| 22.02.2024 | 23,02 | 23,35 | 22,99 | 23,00 | 1,55% | 2.250.071,00 |
| 21.02.2024 | 21,99 | 22,68 | 21,97 | 22,65 | 3,71% | 1.624.579,00 |
| 20.02.2024 | 22,09 | 22,11 | 21,72 | 21,84 | -0,91% | 972.432,00 |
| 16.02.2024 | 22,23 | 22,30 | 22,01 | 22,04 | -0,59% | 1.027.728,00 |
| 15.02.2024 | 21,51 | 22,30 | 21,36 | 22,17 | 2,54% | 1.726.262,00 |
| 14.02.2024 | 22,10 | 22,10 | 21,41 | 21,62 | -1,10% | 2.289.572,00 |
| 13.02.2024 | 22,86 | 22,89 | 21,68 | 21,86 | -4,96% | 2.939.268,00 |
| 12.02.2024 | 22,67 | 23,06 | 22,63 | 23,00 | 1,63% | 1.348.304,00 |
| 09.02.2024 | 22,95 | 23,10 | 22,52 | 22,63 | -1,31% | 1.669.002,00 |
| 08.02.2024 | 22,76 | 22,95 | 22,62 | 22,93 | 0,44% | 1.131.358,00 |
| 07.02.2024 | 22,59 | 22,87 | 22,49 | 22,83 | 1,11% | 1.075.729,00 |
| 06.02.2024 | 22,39 | 22,83 | 22,25 | 22,58 | 2,22% | 1.353.880,00 |
| 05.02.2024 | 21,67 | 22,17 | 21,53 | 22,09 | 2,65% | 1.349.853,00 |
| 02.02.2024 | 21,54 | 21,79 | 21,23 | 21,52 | 0,51% | 1.032.887,00 |
| 01.02.2024 | 21,90 | 22,10 | 21,23 | 21,41 | -1,52% | 1.535.895,00 |
| 31.01.2024 | 21,88 | 21,97 | 21,74 | 21,74 | 0,00% | 890.780,00 |
| 30.01.2024 | 21,49 | 21,75 | 21,46 | 21,74 | 0,69% | 721.064,00 |
| 29.01.2024 | 21,88 | 22,00 | 21,44 | 21,59 | -2,04% | 769.527,00 |
| 26.01.2024 | 21,51 | 22,04 | 21,50 | 22,04 | 2,85% | 998.153,00 |
| 25.01.2024 | 21,48 | 21,52 | 21,06 | 21,43 | -0,92% | 983.759,00 |
| 24.01.2024 | 21,44 | 21,89 | 21,44 | 21,63 | 2,17% | 1.694.032,00 |
| 23.01.2024 | 21,01 | 21,34 | 20,95 | 21,17 | 0,38% | 939.044,00 |
| 22.01.2024 | 21,13 | 21,41 | 20,96 | 21,09 | -0,75% | 935.256,00 |
| 19.01.2024 | 21,27 | 21,35 | 20,93 | 21,25 | -0,38% | 894.686,00 |
| 18.01.2024 | 21,20 | 21,50 | 21,01 | 21,33 | 1,62% | 780.150,00 |
| 17.01.2024 | 20,69 | 21,06 | 20,64 | 20,99 | 0,43% | 913.362,00 |
| 16.01.2024 | 20,99 | 21,14 | 20,60 | 20,90 | 2,05% | 1.167.179,00 |
| 12.01.2024 | 20,74 | 21,15 | 20,46 | 20,48 | -0,12% | 1.276.402,00 |
| 11.01.2024 | 20,85 | 20,85 | 20,38 | 20,51 | -1,98% | 1.371.638,00 |
| 10.01.2024 | 20,77 | 21,23 | 20,71 | 20,92 | 1,50% | 1.137.740,00 |
| 09.01.2024 | 20,86 | 20,95 | 20,39 | 20,61 | -2,55% | 1.072.817,00 |
| 08.01.2024 | 21,27 | 21,32 | 20,66 | 21,15 | -2,58% | 1.473.566,00 |
| 05.01.2024 | 21,99 | 22,02 | 21,55 | 21,71 | -1,59% | 1.009.645,00 |
| 04.01.2024 | 21,76 | 22,35 | 21,74 | 22,06 | 1,85% | 2.199.429,00 |
| 03.01.2024 | 20,88 | 21,75 | 20,83 | 21,66 | 3,61% | 1.228.527,00 |
| 02.01.2024 | 21,45 | 21,67 | 20,88 | 20,91 | -1,67% | 1.478.908,00 |
| 29.12.2023 | 21,12 | 21,39 | 21,03 | 21,26 | 0,31% | 911.809,00 |
| 28.12.2023 | 20,85 | 21,44 | 20,85 | 21,20 | 1,65% | 1.082.676,00 |
| 27.12.2023 | 20,85 | 21,04 | 20,77 | 20,85 | 0,34% | 647.268,00 |
| 26.12.2023 | 20,75 | 20,99 | 20,72 | 20,78 | -2,44% | 871.643,00 |
| 22.12.2023 | 21,27 | 21,57 | 21,24 | 21,30 | 0,85% | 809.100,00 |
| 21.12.2023 | 21,13 | 21,21 | 20,98 | 21,12 | 1,25% | 752.968,00 |
| 20.12.2023 | 21,10 | 21,47 | 20,86 | 20,86 | -0,67% | 1.012.912,00 |
| 19.12.2023 | 21,04 | 21,22 | 20,92 | 21,00 | -0,99% | 975.904,00 |
| 18.12.2023 | 21,64 | 21,89 | 21,08 | 21,21 | 0,14% | 1.448.339,00 |
| 15.12.2023 | 20,47 | 21,18 | 20,41 | 21,18 | 4,44% | 1.829.511,00 |
| 14.12.2023 | 20,15 | 20,46 | 20,00 | 20,28 | 2,17% | 1.380.115,00 |
| 13.12.2023 | 20,19 | 20,26 | 19,45 | 19,85 | -2,17% | 1.366.837,00 |
| 12.12.2023 | 19,90 | 20,47 | 19,74 | 20,29 | 1,65% | 2.324.473,00 |
| 11.12.2023 | 20,00 | 20,19 | 19,87 | 19,96 | -0,55% | 672.049,00 |
| 08.12.2023 | 20,21 | 20,42 | 20,04 | 20,07 | 0,32% | 598.683,00 |
| 07.12.2023 | 19,98 | 20,04 | 19,70 | 20,01 | -0,52% | 1.015.864,00 |
| 06.12.2023 | 20,44 | 20,50 | 20,09 | 20,11 | -1,76% | 1.137.335,00 |
| 05.12.2023 | 21,03 | 21,03 | 20,36 | 20,47 | -5,71% | 1.765.354,00 |
| 04.12.2023 | 21,51 | 21,79 | 21,06 | 21,71 | -0,87% | 2.228.519,00 |