1,880$
1,08%
Echtzeit-Aktienkurs Castor Maritime
Bid:
Ask:
Aktienkurse zur Castor Maritime Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 1,85 | 1,95 | 1,83 | 1,88 | 1,08% | 36.610,00 |
| 28.05.2026 | 1,89 | 1,91 | 1,86 | 1,86 | -2,62% | 56.763,00 |
| 27.05.2026 | 1,88 | 1,97 | 1,83 | 1,91 | 1,60% | 114.048,00 |
| 26.05.2026 | 1,98 | 1,98 | 1,88 | 1,88 | -5,05% | 88.796,00 |
| 22.05.2026 | 2,03 | 2,04 | 1,87 | 1,98 | -2,22% | 155.972,00 |
| 21.05.2026 | 1,95 | 2,07 | 1,94 | 2,03 | 3,85% | 33.674,00 |
| 20.05.2026 | 1,94 | 1,97 | 1,93 | 1,95 | 1,04% | 8.737,00 |
| 19.05.2026 | 2,00 | 2,06 | 1,92 | 1,93 | -3,50% | 21.846,00 |
| 18.05.2026 | 1,90 | 2,08 | 1,88 | 2,00 | 5,26% | 125.236,00 |
| 15.05.2026 | 1,92 | 1,93 | 1,90 | 1,90 | -1,04% | 21.759,00 |
| 14.05.2026 | 1,92 | 1,95 | 1,92 | 1,92 | -1,03% | 17.343,00 |
| 13.05.2026 | 1,94 | 1,95 | 1,94 | 1,94 | -1,02% | 12.300,00 |
| 12.05.2026 | 1,95 | 1,96 | 1,91 | 1,96 | -0,51% | 23.037,00 |
| 11.05.2026 | 2,00 | 2,08 | 1,95 | 1,97 | -1,99% | 55.820,00 |
| 08.05.2026 | 2,02 | 2,05 | 2,00 | 2,01 | -0,50% | 24.212,00 |
| 07.05.2026 | 2,01 | 2,14 | 2,00 | 2,02 | -0,98% | 54.280,00 |
| 06.05.2026 | 2,07 | 2,07 | 2,00 | 2,04 | -1,69% | 22.333,00 |
| 05.05.2026 | 2,04 | 2,08 | 2,01 | 2,08 | 2,98% | 24.217,00 |
| 04.05.2026 | 2,07 | 2,08 | 2,01 | 2,02 | -2,66% | 26.341,00 |
| 01.05.2026 | 2,05 | 2,09 | 2,03 | 2,07 | 0,24% | 16.899,00 |
| 30.04.2026 | 2,07 | 2,10 | 2,05 | 2,07 | -1,20% | 25.507,00 |
| 29.04.2026 | 2,14 | 2,14 | 2,05 | 2,09 | -0,95% | 35.778,00 |
| 28.04.2026 | 2,14 | 2,19 | 2,06 | 2,11 | -1,40% | 45.625,00 |
| 27.04.2026 | 1,94 | 2,14 | 1,94 | 2,14 | 9,74% | 131.622,00 |
| 24.04.2026 | 1,90 | 1,97 | 1,89 | 1,95 | 1,56% | 48.302,00 |
| 23.04.2026 | 1,89 | 1,98 | 1,80 | 1,92 | 3,39% | 86.144,00 |
| 22.04.2026 | 1,77 | 1,86 | 1,74 | 1,86 | 6,11% | 40.438,00 |
| 21.04.2026 | 1,83 | 1,87 | 1,74 | 1,75 | -3,31% | 54.856,00 |
| 20.04.2026 | 1,80 | 1,83 | 1,79 | 1,81 | -0,44% | 36.946,00 |
| 17.04.2026 | 1,82 | 1,84 | 1,80 | 1,82 | 0,44% | 45.747,00 |
| 16.04.2026 | 1,85 | 1,86 | 1,80 | 1,81 | -2,69% | 20.490,00 |
| 15.04.2026 | 1,77 | 1,86 | 1,68 | 1,86 | 4,49% | 104.871,00 |
| 14.04.2026 | 1,71 | 1,78 | 1,71 | 1,78 | 3,49% | 29.525,00 |
| 13.04.2026 | 1,70 | 1,73 | 1,70 | 1,72 | -1,15% | 55.216,00 |
| 10.04.2026 | 1,74 | 1,76 | 1,73 | 1,74 | 0,00% | 10.592,00 |
| 09.04.2026 | 1,76 | 1,79 | 1,72 | 1,74 | -0,57% | 17.823,00 |
| 08.04.2026 | 1,87 | 1,87 | 1,71 | 1,75 | -2,23% | 94.533,00 |
| 07.04.2026 | 1,81 | 1,85 | 1,76 | 1,79 | -1,10% | 13.171,00 |
| 06.04.2026 | 1,78 | 1,84 | 1,78 | 1,81 | -0,55% | 30.891,00 |
| 02.04.2026 | 1,76 | 1,84 | 1,76 | 1,82 | -0,27% | 14.074,00 |
| 01.04.2026 | 1,84 | 1,86 | 1,75 | 1,83 | -1,35% | 21.335,00 |
| 31.03.2026 | 1,68 | 1,85 | 1,67 | 1,85 | 10,78% | 45.060,00 |
| 30.03.2026 | 1,75 | 1,75 | 1,66 | 1,67 | -4,02% | 55.561,00 |
| 27.03.2026 | 1,77 | 1,82 | 1,70 | 1,74 | -2,25% | 56.417,00 |
| 26.03.2026 | 1,91 | 1,94 | 1,77 | 1,78 | -7,29% | 93.304,00 |
| 25.03.2026 | 1,97 | 2,01 | 1,90 | 1,92 | -2,04% | 60.172,00 |
| 24.03.2026 | 1,94 | 2,00 | 1,93 | 1,96 | 0,00% | 32.930,00 |
| 23.03.2026 | 1,96 | 1,99 | 1,91 | 1,96 | 0,51% | 41.078,00 |
| 20.03.2026 | 1,95 | 1,98 | 1,92 | 1,95 | 0,52% | 21.563,00 |
| 19.03.2026 | 1,93 | 1,99 | 1,90 | 1,94 | -1,52% | 80.304,00 |
| 18.03.2026 | 2,08 | 2,09 | 1,97 | 1,97 | -5,74% | 58.469,00 |
| 17.03.2026 | 2,15 | 2,16 | 2,08 | 2,09 | -0,95% | 39.401,00 |
| 16.03.2026 | 2,10 | 2,21 | 2,10 | 2,11 | -0,94% | 33.549,00 |
| 13.03.2026 | 2,15 | 2,18 | 2,08 | 2,13 | -1,62% | 40.520,00 |
| 12.03.2026 | 2,25 | 2,30 | 2,13 | 2,17 | -3,35% | 43.767,00 |
| 11.03.2026 | 2,25 | 2,26 | 2,19 | 2,24 | 0,45% | 25.963,00 |
| 10.03.2026 | 2,20 | 2,30 | 2,18 | 2,23 | 1,36% | 78.033,00 |
| 09.03.2026 | 2,19 | 2,24 | 2,15 | 2,20 | 0,46% | 54.097,00 |
| 06.03.2026 | 2,17 | 2,22 | 2,15 | 2,19 | 0,46% | 50.849,00 |
| 05.03.2026 | 2,24 | 2,26 | 2,13 | 2,18 | -1,36% | 54.689,00 |
| 04.03.2026 | 2,25 | 2,25 | 2,15 | 2,21 | -0,45% | 42.839,00 |
| 03.03.2026 | 2,28 | 2,30 | 2,18 | 2,22 | 0,00% | 179.989,00 |
| 02.03.2026 | 2,34 | 2,34 | 2,20 | 2,22 | 1,37% | 197.394,00 |
| 27.02.2026 | 2,23 | 2,23 | 2,16 | 2,19 | -1,35% | 17.487,00 |
| 26.02.2026 | 2,18 | 2,27 | 2,18 | 2,22 | 1,83% | 20.421,00 |
| 25.02.2026 | 2,22 | 2,24 | 2,18 | 2,18 | -1,36% | 28.970,00 |
| 24.02.2026 | 2,16 | 2,32 | 2,16 | 2,21 | -0,45% | 69.029,00 |
| 23.02.2026 | 2,31 | 2,33 | 2,22 | 2,22 | -5,13% | 65.193,00 |
| 20.02.2026 | 2,37 | 2,42 | 2,31 | 2,34 | -0,43% | 64.168,00 |
| 19.02.2026 | 2,30 | 2,36 | 2,27 | 2,35 | 5,38% | 90.190,00 |
| 18.02.2026 | 2,20 | 2,28 | 2,20 | 2,23 | 1,36% | 71.074,00 |
| 17.02.2026 | 2,19 | 2,20 | 2,14 | 2,20 | 1,38% | 80.499,00 |
| 13.02.2026 | 2,16 | 2,21 | 2,14 | 2,17 | 0,46% | 27.022,00 |
| 12.02.2026 | 2,25 | 2,30 | 2,12 | 2,16 | -2,70% | 29.286,00 |
| 11.02.2026 | 2,27 | 2,39 | 2,22 | 2,22 | -0,45% | 51.717,00 |
| 10.02.2026 | 2,28 | 2,28 | 2,22 | 2,23 | 0,45% | 42.116,00 |
| 09.02.2026 | 2,14 | 2,30 | 2,14 | 2,22 | 4,23% | 53.855,00 |
| 06.02.2026 | 2,10 | 2,16 | 2,06 | 2,13 | 0,47% | 111.455,00 |
| 05.02.2026 | 2,19 | 2,27 | 2,10 | 2,12 | -2,75% | 33.879,00 |
| 04.02.2026 | 2,18 | 2,20 | 2,14 | 2,18 | -1,36% | 19.854,00 |
| 03.02.2026 | 2,26 | 2,36 | 2,18 | 2,21 | -3,07% | 57.345,00 |
| 02.02.2026 | 2,27 | 2,37 | 2,25 | 2,28 | -3,39% | 40.403,00 |
| 30.01.2026 | 2,55 | 2,56 | 2,36 | 2,36 | -10,27% | 114.076,00 |
| 29.01.2026 | 2,36 | 2,65 | 2,36 | 2,63 | 11,91% | 209.050,00 |
| 28.01.2026 | 2,21 | 2,39 | 2,16 | 2,35 | 9,81% | 213.497,00 |
| 27.01.2026 | 2,05 | 2,19 | 2,04 | 2,14 | 4,90% | 176.075,00 |
| 26.01.2026 | 2,09 | 2,11 | 2,03 | 2,04 | -3,32% | 49.238,00 |
| 22.01.2026 | 2,07 | 2,15 | 2,05 | 2,11 | 2,43% | 52.651,00 |
| 21.01.2026 | 1,98 | 2,10 | 1,98 | 2,06 | 3,78% | 49.658,00 |
| 20.01.2026 | 2,02 | 2,03 | 1,97 | 1,99 | -1,73% | 69.473,00 |
| 16.01.2026 | 2,09 | 2,14 | 2,02 | 2,02 | -4,27% | 90.028,00 |
| 15.01.2026 | 2,11 | 2,16 | 2,09 | 2,11 | 0,48% | 42.021,00 |
| 14.01.2026 | 2,13 | 2,20 | 2,08 | 2,10 | -2,33% | 19.222,00 |
| 13.01.2026 | 2,12 | 2,19 | 2,12 | 2,15 | 0,94% | 67.927,00 |
| 12.01.2026 | 2,10 | 2,17 | 2,06 | 2,13 | 0,00% | 76.301,00 |
| 09.01.2026 | 2,15 | 2,19 | 2,06 | 2,13 | 0,95% | 39.719,00 |
| 08.01.2026 | 2,14 | 2,18 | 2,10 | 2,11 | -1,40% | 28.026,00 |
| 07.01.2026 | 2,16 | 2,18 | 2,13 | 2,14 | -0,47% | 10.600,00 |
| 06.01.2026 | 2,22 | 2,22 | 2,09 | 2,15 | 1,42% | 48.060,00 |
| 05.01.2026 | 2,11 | 2,20 | 2,10 | 2,12 | 0,00% | 24.607,00 |