2,090$
Echtzeit-Aktienkurs Castor Maritime
Bid:
Ask:
Aktienkurse zur Castor Maritime Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 2,40 | 2,43 | 2,36 | 2,39 | -0,79% | 44.550,00 |
| 22.07.2025 | 2,38 | 2,44 | 2,35 | 2,41 | 2,08% | 30.589,00 |
| 21.07.2025 | 2,31 | 2,39 | 2,28 | 2,36 | 1,29% | 30.242,00 |
| 18.07.2025 | 2,33 | 2,35 | 2,25 | 2,33 | 0,00% | 35.023,00 |
| 17.07.2025 | 2,37 | 2,43 | 2,31 | 2,33 | -1,69% | 27.156,00 |
| 16.07.2025 | 2,39 | 2,41 | 2,36 | 2,37 | -1,00% | 37.365,00 |
| 15.07.2025 | 2,43 | 2,43 | 2,39 | 2,39 | -1,07% | 17.317,00 |
| 14.07.2025 | 2,39 | 2,43 | 2,39 | 2,42 | 1,26% | 29.011,00 |
| 11.07.2025 | 2,36 | 2,43 | 2,36 | 2,39 | 0,42% | 23.847,00 |
| 10.07.2025 | 2,31 | 2,44 | 2,28 | 2,38 | 2,15% | 60.527,00 |
| 09.07.2025 | 2,26 | 2,33 | 2,24 | 2,33 | 3,10% | 40.254,00 |
| 08.07.2025 | 2,19 | 2,26 | 2,18 | 2,26 | 3,67% | 30.367,00 |
| 07.07.2025 | 2,25 | 2,25 | 2,15 | 2,18 | -3,96% | 59.265,00 |
| 03.07.2025 | 2,21 | 2,30 | 2,21 | 2,27 | 3,18% | 40.000,00 |
| 02.07.2025 | 2,11 | 2,23 | 2,11 | 2,20 | 3,29% | 45.152,00 |
| 01.07.2025 | 2,11 | 2,16 | 2,11 | 2,13 | -0,42% | 22.339,00 |
| 30.06.2025 | 2,16 | 2,18 | 2,09 | 2,14 | -0,51% | 25.678,00 |
| 27.06.2025 | 2,13 | 2,20 | 2,09 | 2,15 | 0,00% | 63.077,00 |
| 26.06.2025 | 2,14 | 2,29 | 2,11 | 2,15 | 2,53% | 126.658,00 |
| 25.06.2025 | 2,20 | 2,33 | 2,09 | 2,10 | -5,54% | 216.093,00 |
| 24.06.2025 | 2,27 | 2,29 | 2,20 | 2,22 | -2,63% | 31.931,00 |
| 23.06.2025 | 2,28 | 2,31 | 2,21 | 2,28 | 0,44% | 57.907,00 |
| 20.06.2025 | 2,36 | 2,38 | 2,25 | 2,27 | -4,22% | 48.043,00 |
| 18.06.2025 | 2,34 | 2,45 | 2,28 | 2,37 | 1,72% | 44.501,00 |
| 17.06.2025 | 2,31 | 2,45 | 2,31 | 2,33 | -1,69% | 101.682,00 |
| 16.06.2025 | 2,35 | 2,50 | 2,30 | 2,37 | -4,82% | 203.891,00 |
| 13.06.2025 | 2,37 | 2,56 | 2,28 | 2,49 | 7,79% | 147.839,00 |
| 12.06.2025 | 2,32 | 2,35 | 2,29 | 2,31 | -1,32% | 21.923,00 |
| 11.06.2025 | 2,39 | 2,40 | 2,33 | 2,34 | -1,64% | 19.178,00 |
| 10.06.2025 | 2,27 | 2,40 | 2,27 | 2,38 | 3,70% | 34.100,00 |
| 09.06.2025 | 2,26 | 2,34 | 2,26 | 2,30 | 1,55% | 10.929,00 |
| 06.06.2025 | 2,31 | 2,36 | 2,26 | 2,26 | -5,04% | 23.194,00 |
| 05.06.2025 | 2,33 | 2,38 | 2,32 | 2,38 | 1,28% | 34.107,00 |
| 04.06.2025 | 2,36 | 2,44 | 2,30 | 2,35 | -0,42% | 97.854,00 |
| 03.06.2025 | 2,36 | 2,40 | 2,32 | 2,36 | 0,85% | 29.256,00 |
| 02.06.2025 | 2,23 | 2,42 | 2,14 | 2,34 | 6,61% | 179.814,00 |
| 30.05.2025 | 2,19 | 2,44 | 2,12 | 2,20 | -2,01% | 178.895,00 |
| 29.05.2025 | 2,24 | 2,25 | 2,20 | 2,24 | 1,63% | 12.001,00 |
| 28.05.2025 | 2,19 | 2,25 | 2,19 | 2,20 | 0,18% | 16.419,00 |
| 27.05.2025 | 2,18 | 2,23 | 2,17 | 2,20 | 1,34% | 45.580,00 |
| 23.05.2025 | 2,14 | 2,19 | 2,12 | 2,17 | 1,92% | 16.308,00 |
| 22.05.2025 | 2,13 | 2,17 | 2,10 | 2,13 | 0,00% | 25.119,00 |
| 21.05.2025 | 2,19 | 2,21 | 2,13 | 2,13 | -2,74% | 25.928,00 |