2,200$
2,80%
Echtzeit-Aktienkurs Castor Maritime
Bid:
Ask:
Aktienkurse zur Castor Maritime Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 2,13 | 2,21 | 2,12 | 2,20 | 2,80% | 39.234,00 |
| 16.12.2025 | 2,12 | 2,19 | 2,12 | 2,14 | -1,83% | 34.103,00 |
| 15.12.2025 | 2,28 | 2,28 | 2,14 | 2,18 | -1,36% | 57.359,00 |
| 12.12.2025 | 2,29 | 2,36 | 2,21 | 2,21 | -3,49% | 38.762,00 |
| 11.12.2025 | 2,38 | 2,38 | 2,23 | 2,29 | -4,98% | 47.299,00 |
| 10.12.2025 | 2,41 | 2,46 | 2,33 | 2,41 | -1,23% | 74.353,00 |
| 09.12.2025 | 2,27 | 2,45 | 2,27 | 2,44 | 7,49% | 115.591,00 |
| 08.12.2025 | 2,25 | 2,39 | 2,25 | 2,27 | 3,18% | 201.826,00 |
| 05.12.2025 | 2,03 | 2,30 | 2,01 | 2,20 | 8,37% | 319.216,00 |
| 04.12.2025 | 2,10 | 2,11 | 2,00 | 2,03 | -3,33% | 88.242,00 |
| 03.12.2025 | 1,95 | 2,15 | 1,95 | 2,10 | 9,38% | 263.181,00 |
| 02.12.2025 | 1,92 | 1,95 | 1,91 | 1,92 | -0,52% | 52.117,00 |
| 01.12.2025 | 1,96 | 1,96 | 1,91 | 1,93 | -1,88% | 19.291,00 |
| 28.11.2025 | 1,97 | 1,98 | 1,90 | 1,97 | -0,15% | 14.028,00 |
| 26.11.2025 | 1,94 | 1,99 | 1,94 | 1,97 | 0,51% | 25.573,00 |
| 25.11.2025 | 1,92 | 1,97 | 1,92 | 1,96 | 1,03% | 18.362,00 |
| 24.11.2025 | 1,92 | 1,95 | 1,90 | 1,94 | 2,65% | 18.339,00 |
| 20.11.2025 | 1,88 | 1,92 | 1,86 | 1,89 | 0,53% | 22.176,00 |
| 19.11.2025 | 1,90 | 1,91 | 1,85 | 1,88 | -1,05% | 69.535,00 |
| 18.11.2025 | 1,93 | 1,93 | 1,88 | 1,90 | -1,55% | 14.152,00 |
| 17.11.2025 | 1,96 | 1,98 | 1,89 | 1,93 | -2,03% | 22.147,00 |
| 13.11.2025 | 2,02 | 2,03 | 1,93 | 1,97 | -3,43% | 37.526,00 |
| 12.11.2025 | 2,07 | 2,09 | 2,03 | 2,04 | 0,99% | 49.356,00 |
| 11.11.2025 | 1,95 | 2,02 | 1,95 | 2,02 | 4,12% | 63.565,00 |
| 10.11.2025 | 1,96 | 1,97 | 1,93 | 1,94 | 2,11% | 26.672,00 |
| 07.11.2025 | 1,87 | 1,98 | 1,84 | 1,90 | 2,43% | 75.906,00 |
| 06.11.2025 | 1,97 | 1,98 | 1,86 | 1,86 | -6,31% | 125.150,00 |
| 05.11.2025 | 1,96 | 1,99 | 1,96 | 1,98 | 1,43% | 13.444,00 |
| 04.11.2025 | 1,97 | 2,01 | 1,95 | 1,95 | -0,91% | 10.186,00 |
| 03.11.2025 | 2,01 | 2,06 | 1,97 | 1,97 | -1,79% | 39.233,00 |
| 31.10.2025 | 2,04 | 2,06 | 2,00 | 2,01 | -1,57% | 37.836,00 |
| 30.10.2025 | 2,04 | 2,07 | 2,03 | 2,04 | -1,31% | 31.104,00 |
| 29.10.2025 | 2,08 | 2,11 | 2,07 | 2,07 | -0,24% | 18.142,00 |
| 28.10.2025 | 2,06 | 2,11 | 2,06 | 2,07 | 0,00% | 17.610,00 |
| 27.10.2025 | 2,09 | 2,11 | 2,07 | 2,07 | -0,48% | 19.399,00 |
| 24.10.2025 | 2,06 | 2,12 | 2,06 | 2,08 | -0,48% | 33.787,00 |
| 23.10.2025 | 2,05 | 2,12 | 2,04 | 2,09 | 2,45% | 28.077,00 |
| 22.10.2025 | 2,07 | 2,09 | 2,03 | 2,04 | -1,92% | 31.176,00 |
| 21.10.2025 | 2,11 | 2,11 | 2,06 | 2,08 | -1,19% | 16.174,00 |
| 20.10.2025 | 2,06 | 2,11 | 2,06 | 2,11 | 2,18% | 17.319,00 |
| 17.10.2025 | 2,12 | 2,15 | 2,06 | 2,06 | -2,83% | 23.629,00 |
| 16.10.2025 | 2,11 | 2,15 | 2,09 | 2,12 | -0,84% | 21.401,00 |
| 15.10.2025 | 2,15 | 2,17 | 2,06 | 2,14 | 2,30% | 150.683,00 |
| 14.10.2025 | 2,08 | 2,13 | 2,08 | 2,09 | 0,00% | 20.809,00 |
| 13.10.2025 | 2,14 | 2,15 | 2,07 | 2,09 | 0,34% | 50.487,00 |
| 10.10.2025 | 2,08 | 2,14 | 2,08 | 2,08 | -1,28% | 22.661,00 |
| 09.10.2025 | 2,08 | 2,13 | 2,08 | 2,11 | 0,00% | 22.733,00 |
| 08.10.2025 | 2,10 | 2,13 | 2,10 | 2,11 | 0,48% | 15.883,00 |
| 07.10.2025 | 2,16 | 2,19 | 2,10 | 2,10 | -1,87% | 33.578,00 |
| 06.10.2025 | 2,15 | 2,18 | 2,11 | 2,14 | -1,38% | 39.221,00 |
| 02.10.2025 | 2,08 | 2,22 | 2,08 | 2,17 | 4,83% | 85.341,00 |
| 01.10.2025 | 2,07 | 2,10 | 2,06 | 2,07 | -0,48% | 29.270,00 |
| 30.09.2025 | 2,06 | 2,10 | 2,06 | 2,08 | 0,97% | 15.713,00 |
| 29.09.2025 | 2,10 | 2,10 | 2,06 | 2,06 | -1,90% | 23.514,00 |
| 26.09.2025 | 2,16 | 2,18 | 2,10 | 2,10 | -2,33% | 12.332,00 |
| 25.09.2025 | 2,17 | 2,22 | 2,15 | 2,15 | -2,71% | 19.333,00 |
| 24.09.2025 | 2,24 | 2,25 | 2,18 | 2,21 | 0,00% | 13.755,00 |
| 23.09.2025 | 2,20 | 2,27 | 2,20 | 2,21 | 0,45% | 43.056,00 |
| 22.09.2025 | 2,20 | 2,22 | 2,19 | 2,20 | -0,90% | 44.861,00 |
| 19.09.2025 | 2,25 | 2,25 | 2,20 | 2,22 | 0,00% | 32.048,00 |
| 18.09.2025 | 2,20 | 2,23 | 2,20 | 2,22 | 0,91% | 39.553,00 |
| 17.09.2025 | 2,10 | 2,23 | 2,10 | 2,20 | -1,35% | 40.863,00 |
| 16.09.2025 | 2,03 | 2,24 | 2,02 | 2,23 | 9,31% | 136.524,00 |
| 15.09.2025 | 2,05 | 2,05 | 2,01 | 2,04 | 2,77% | 39.101,00 |
| 12.09.2025 | 2,02 | 2,02 | 1,97 | 1,99 | -1,24% | 35.187,00 |
| 11.09.2025 | 1,99 | 2,05 | 1,98 | 2,01 | 1,01% | 43.407,00 |
| 10.09.2025 | 2,02 | 2,04 | 1,97 | 1,99 | 0,25% | 22.116,00 |
| 09.09.2025 | 1,96 | 2,09 | 1,91 | 1,99 | 3,01% | 110.552,00 |
| 08.09.2025 | 2,00 | 2,00 | 1,91 | 1,93 | -2,18% | 54.410,00 |
| 05.09.2025 | 2,01 | 2,04 | 1,95 | 1,97 | -2,96% | 69.730,00 |
| 04.09.2025 | 2,03 | 2,09 | 2,03 | 2,03 | 0,50% | 33.693,00 |
| 03.09.2025 | 2,08 | 2,09 | 2,02 | 2,02 | -1,94% | 33.149,00 |
| 02.09.2025 | 2,09 | 2,09 | 2,06 | 2,06 | -3,29% | 31.828,00 |
| 29.08.2025 | 2,14 | 2,17 | 2,07 | 2,13 | -0,23% | 33.700,00 |
| 28.08.2025 | 2,14 | 2,18 | 2,13 | 2,14 | -0,28% | 14.941,00 |
| 27.08.2025 | 2,19 | 2,19 | 2,14 | 2,14 | -2,24% | 15.203,00 |
| 26.08.2025 | 2,18 | 2,19 | 2,14 | 2,19 | 0,92% | 5.265,00 |
| 25.08.2025 | 2,17 | 2,20 | 2,16 | 2,17 | -0,91% | 35.433,00 |
| 22.08.2025 | 2,19 | 2,20 | 2,16 | 2,19 | -0,45% | 18.829,00 |
| 21.08.2025 | 2,17 | 2,20 | 2,11 | 2,20 | 1,80% | 22.698,00 |
| 20.08.2025 | 2,23 | 2,23 | 2,15 | 2,16 | -3,09% | 28.923,00 |
| 19.08.2025 | 2,14 | 2,25 | 2,14 | 2,23 | 3,72% | 51.735,00 |
| 18.08.2025 | 2,11 | 2,15 | 2,09 | 2,15 | 2,87% | 48.143,00 |
| 15.08.2025 | 2,08 | 2,12 | 2,08 | 2,09 | -0,95% | 17.843,00 |
| 14.08.2025 | 2,14 | 2,14 | 2,08 | 2,11 | -0,24% | 28.250,00 |
| 13.08.2025 | 2,10 | 2,13 | 2,09 | 2,12 | 1,68% | 18.893,00 |
| 12.08.2025 | 2,12 | 2,13 | 2,07 | 2,08 | -1,89% | 57.905,00 |
| 11.08.2025 | 2,16 | 2,18 | 2,11 | 2,12 | 0,00% | 30.661,00 |
| 08.08.2025 | 2,14 | 2,14 | 2,12 | 2,12 | 0,00% | 17.038,00 |
| 07.08.2025 | 2,12 | 2,13 | 2,11 | 2,12 | -0,47% | 20.407,00 |
| 06.08.2025 | 2,13 | 2,14 | 2,12 | 2,13 | -2,07% | 17.469,00 |
| 05.08.2025 | 2,15 | 2,18 | 2,15 | 2,18 | 1,16% | 25.060,00 |
| 04.08.2025 | 2,16 | 2,16 | 2,15 | 2,15 | -0,69% | 20.225,00 |
| 01.08.2025 | 2,15 | 2,20 | 2,12 | 2,17 | -0,23% | 49.611,00 |
| 31.07.2025 | 2,22 | 2,24 | 2,16 | 2,17 | -2,47% | 42.268,00 |
| 30.07.2025 | 2,25 | 2,26 | 2,21 | 2,23 | -0,22% | 27.751,00 |
| 29.07.2025 | 2,27 | 2,28 | 2,22 | 2,23 | -1,76% | 23.269,00 |
| 28.07.2025 | 2,31 | 2,33 | 2,25 | 2,27 | -1,73% | 47.450,00 |
| 25.07.2025 | 2,33 | 2,37 | 2,31 | 2,31 | -3,35% | 19.423,00 |
| 24.07.2025 | 2,39 | 2,39 | 2,31 | 2,39 | 0,00% | 23.635,00 |