2,097$
-5,54%
Echtzeit-Aktienkurs Castor Maritime Inc.
Bid:
Ask:
Aktienkurse zur Castor Maritime Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 2,25 | 2,26 | 2,19 | 2,19 | -4,99% | 45.542,00 |
| 19.05.2025 | 2,35 | 2,38 | 2,28 | 2,31 | -2,33% | 32.513,00 |
| 16.05.2025 | 2,40 | 2,52 | 2,34 | 2,36 | -1,67% | 138.936,00 |
| 15.05.2025 | 2,35 | 2,43 | 2,20 | 2,40 | 2,61% | 39.043,00 |
| 14.05.2025 | 2,43 | 2,56 | 2,33 | 2,34 | -4,14% | 87.369,00 |
| 13.05.2025 | 2,45 | 2,50 | 2,40 | 2,44 | 0,95% | 24.934,00 |
| 12.05.2025 | 2,41 | 2,58 | 2,35 | 2,42 | 5,55% | 88.306,00 |
| 09.05.2025 | 2,16 | 2,30 | 2,15 | 2,29 | 5,34% | 85.314,00 |
| 08.05.2025 | 2,14 | 2,22 | 2,11 | 2,17 | 2,55% | 27.528,00 |
| 07.05.2025 | 2,21 | 2,21 | 2,11 | 2,12 | -0,70% | 11.644,00 |
| 06.05.2025 | 2,25 | 2,30 | 2,07 | 2,14 | -5,11% | 67.657,00 |
| 05.05.2025 | 2,22 | 2,30 | 2,10 | 2,25 | 2,27% | 185.561,00 |
| 02.05.2025 | 2,14 | 2,20 | 2,14 | 2,20 | 2,80% | 24.670,00 |
| 01.05.2025 | 2,13 | 2,19 | 2,13 | 2,14 | -2,28% | 16.671,00 |
| 30.04.2025 | 2,15 | 2,24 | 2,11 | 2,19 | -0,45% | 37.451,00 |
| 29.04.2025 | 2,23 | 2,24 | 2,16 | 2,20 | -1,79% | 8.850,00 |
| 28.04.2025 | 2,19 | 2,25 | 2,15 | 2,24 | 2,75% | 25.772,00 |
| 25.04.2025 | 2,13 | 2,19 | 2,13 | 2,18 | 0,00% | 9.312,00 |
| 24.04.2025 | 2,13 | 2,19 | 2,12 | 2,18 | 2,83% | 22.199,00 |
| 23.04.2025 | 2,12 | 2,16 | 2,06 | 2,12 | 0,95% | 22.518,00 |
| 22.04.2025 | 2,11 | 2,19 | 2,07 | 2,10 | -0,94% | 23.364,00 |
| 21.04.2025 | 2,21 | 2,21 | 2,09 | 2,12 | -1,40% | 29.505,00 |
| 17.04.2025 | 2,10 | 2,22 | 2,09 | 2,15 | -0,46% | 22.219,00 |
| 16.04.2025 | 2,19 | 2,20 | 2,12 | 2,16 | -1,37% | 18.366,00 |
| 15.04.2025 | 2,21 | 2,22 | 2,15 | 2,19 | -1,35% | 19.765,00 |
| 14.04.2025 | 2,10 | 2,23 | 2,10 | 2,22 | 4,47% | 22.582,00 |
| 11.04.2025 | 2,06 | 2,15 | 2,05 | 2,13 | 2,41% | 24.160,00 |
| 10.04.2025 | 2,16 | 2,16 | 2,00 | 2,08 | -3,04% | 33.484,00 |
| 09.04.2025 | 2,06 | 2,17 | 1,98 | 2,14 | 3,88% | 140.602,00 |
| 08.04.2025 | 2,18 | 2,19 | 2,01 | 2,06 | -0,48% | 52.229,00 |
| 07.04.2025 | 2,13 | 2,28 | 2,01 | 2,07 | -5,05% | 79.615,00 |
| 04.04.2025 | 2,14 | 2,22 | 2,08 | 2,18 | 1,40% | 114.092,00 |
| 03.04.2025 | 2,25 | 2,29 | 2,15 | 2,15 | -7,09% | 56.492,00 |
| 02.04.2025 | 2,23 | 2,33 | 2,23 | 2,31 | 2,84% | 20.794,00 |
| 01.04.2025 | 2,27 | 2,34 | 2,16 | 2,25 | -0,88% | 58.313,00 |
| 31.03.2025 | 2,36 | 2,40 | 2,26 | 2,27 | -4,22% | 48.776,00 |
| 28.03.2025 | 2,49 | 2,53 | 2,35 | 2,37 | -5,58% | 37.497,00 |
| 27.03.2025 | 2,52 | 2,57 | 2,46 | 2,51 | -0,79% | 64.337,00 |
| 26.03.2025 | 2,50 | 2,58 | 2,46 | 2,53 | 2,02% | 101.570,00 |
| 25.03.2025 | 2,52 | 2,64 | 2,46 | 2,48 | 0,00% | 66.539,00 |
| 24.03.2025 | 2,54 | 2,67 | 2,45 | 2,48 | -2,36% | 96.680,00 |
| 21.03.2025 | 2,51 | 2,57 | 2,50 | 2,54 | 0,79% | 185.104,00 |
| 20.03.2025 | 2,52 | 2,58 | 2,52 | 2,52 | -0,98% | 13.564,00 |
| 19.03.2025 | 2,55 | 2,65 | 2,50 | 2,55 | -0,39% | 65.971,00 |
| 18.03.2025 | 2,53 | 2,60 | 2,52 | 2,56 | -1,35% | 12.897,00 |
| 17.03.2025 | 2,54 | 2,65 | 2,45 | 2,59 | 5,28% | 114.746,00 |
| 14.03.2025 | 2,45 | 2,47 | 2,41 | 2,46 | -0,40% | 44.272,00 |
| 13.03.2025 | 2,39 | 2,54 | 2,37 | 2,47 | 4,22% | 64.936,00 |
| 12.03.2025 | 2,44 | 2,44 | 2,35 | 2,37 | -3,27% | 18.100,00 |
| 11.03.2025 | 2,44 | 2,47 | 2,39 | 2,45 | 1,66% | 33.502,00 |
| 10.03.2025 | 2,56 | 2,62 | 2,37 | 2,41 | -6,95% | 98.151,00 |
| 07.03.2025 | 2,42 | 2,84 | 2,42 | 2,59 | 6,58% | 106.125,00 |
| 06.03.2025 | 2,36 | 2,43 | 2,34 | 2,43 | 2,10% | 22.388,00 |
| 05.03.2025 | 2,38 | 2,44 | 2,33 | 2,38 | 0,00% | 60.937,00 |
| 04.03.2025 | 2,46 | 2,47 | 2,35 | 2,38 | -3,64% | 29.598,00 |
| 03.03.2025 | 2,44 | 2,61 | 2,38 | 2,47 | 2,07% | 84.294,00 |
| 28.02.2025 | 2,47 | 2,50 | 2,35 | 2,42 | -2,02% | 63.882,00 |
| 27.02.2025 | 2,50 | 2,59 | 2,45 | 2,47 | -1,20% | 38.739,00 |
| 26.02.2025 | 2,52 | 2,59 | 2,45 | 2,50 | -1,19% | 25.198,00 |
| 25.02.2025 | 2,54 | 2,58 | 2,51 | 2,53 | -1,94% | 26.440,00 |
| 24.02.2025 | 2,61 | 2,65 | 2,55 | 2,58 | -0,39% | 43.401,00 |
| 21.02.2025 | 2,73 | 2,73 | 2,59 | 2,59 | -4,78% | 43.145,00 |
| 20.02.2025 | 2,81 | 2,84 | 2,70 | 2,72 | -3,55% | 25.510,00 |
| 19.02.2025 | 2,70 | 2,92 | 2,70 | 2,82 | 5,42% | 183.262,00 |
| 18.02.2025 | 2,60 | 2,73 | 2,60 | 2,68 | 0,45% | 35.750,00 |
| 14.02.2025 | 2,65 | 2,72 | 2,63 | 2,66 | 0,11% | 20.422,00 |
| 13.02.2025 | 2,63 | 2,70 | 2,60 | 2,66 | 1,14% | 27.242,00 |
| 12.02.2025 | 2,60 | 2,65 | 2,53 | 2,63 | 0,77% | 19.542,00 |
| 11.02.2025 | 2,60 | 2,63 | 2,58 | 2,61 | -1,14% | 28.598,00 |
| 10.02.2025 | 2,65 | 2,69 | 2,62 | 2,64 | -1,12% | 38.172,00 |
| 07.02.2025 | 2,68 | 2,75 | 2,66 | 2,67 | -0,37% | 27.592,00 |
| 06.02.2025 | 2,68 | 2,73 | 2,67 | 2,68 | 0,98% | 15.567,00 |
| 05.02.2025 | 2,66 | 2,67 | 2,60 | 2,65 | 0,34% | 16.846,00 |
| 04.02.2025 | 2,63 | 2,73 | 2,58 | 2,65 | 0,19% | 47.339,00 |
| 03.02.2025 | 2,51 | 2,64 | 2,47 | 2,64 | 0,38% | 65.571,00 |
| 31.01.2025 | 2,69 | 2,69 | 2,63 | 2,63 | -2,23% | 32.313,00 |