4,340$
0,23%
Echtzeit-Aktienkurs Safe Bulkers Inc.
Bid:
Ask:
Aktienkurse zur Safe Bulkers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2025 | 4,32 | 4,37 | 4,29 | 4,34 | 0,23% | 236.587,00 |
| 25.08.2025 | 4,30 | 4,38 | 4,29 | 4,33 | 0,00% | 333.056,00 |
| 22.08.2025 | 4,24 | 4,36 | 4,22 | 4,33 | 2,61% | 562.177,00 |
| 21.08.2025 | 4,16 | 4,27 | 4,15 | 4,22 | 0,96% | 360.320,00 |
| 20.08.2025 | 4,17 | 4,27 | 4,17 | 4,18 | -0,24% | 305.337,00 |
| 19.08.2025 | 4,31 | 4,39 | 4,16 | 4,19 | -3,01% | 425.485,00 |
| 18.08.2025 | 4,22 | 4,40 | 4,22 | 4,32 | 1,65% | 528.618,00 |
| 15.08.2025 | 4,29 | 4,33 | 4,25 | 4,25 | -0,47% | 271.842,00 |
| 14.08.2025 | 4,28 | 4,34 | 4,24 | 4,27 | -0,70% | 346.800,00 |
| 13.08.2025 | 4,25 | 4,34 | 4,22 | 4,30 | 1,90% | 468.888,00 |
| 12.08.2025 | 4,19 | 4,28 | 4,18 | 4,22 | 1,20% | 358.932,00 |
| 11.08.2025 | 4,23 | 4,24 | 4,12 | 4,17 | -0,48% | 248.534,00 |
| 08.08.2025 | 4,16 | 4,30 | 4,15 | 4,19 | 1,21% | 373.306,00 |
| 07.08.2025 | 4,15 | 4,24 | 4,10 | 4,14 | 0,00% | 418.126,00 |
| 06.08.2025 | 4,13 | 4,18 | 4,10 | 4,14 | 0,24% | 320.316,00 |
| 05.08.2025 | 4,08 | 4,14 | 4,07 | 4,13 | 1,23% | 238.371,00 |
| 04.08.2025 | 3,90 | 4,13 | 3,90 | 4,08 | 4,08% | 612.266,00 |
| 01.08.2025 | 3,88 | 3,95 | 3,87 | 3,92 | -0,25% | 356.711,00 |
| 31.07.2025 | 3,87 | 3,95 | 3,86 | 3,93 | 1,81% | 311.134,00 |
| 30.07.2025 | 3,90 | 4,00 | 3,61 | 3,86 | -7,88% | 1.128.945,00 |
| 29.07.2025 | 4,19 | 4,25 | 4,16 | 4,19 | -0,71% | 559.875,00 |
| 28.07.2025 | 4,22 | 4,24 | 4,18 | 4,22 | -0,47% | 331.112,00 |
| 25.07.2025 | 4,26 | 4,29 | 4,21 | 4,24 | -0,47% | 215.747,00 |
| 24.07.2025 | 4,30 | 4,31 | 4,24 | 4,26 | -1,16% | 345.141,00 |
| 23.07.2025 | 4,19 | 4,33 | 4,18 | 4,31 | 4,11% | 467.306,00 |
| 22.07.2025 | 4,10 | 4,19 | 4,09 | 4,14 | 1,72% | 370.172,00 |
| 21.07.2025 | 4,13 | 4,14 | 4,06 | 4,07 | -1,21% | 369.689,00 |
| 18.07.2025 | 4,16 | 4,18 | 4,06 | 4,12 | -0,24% | 458.196,00 |
| 17.07.2025 | 4,06 | 4,17 | 4,02 | 4,13 | 1,98% | 486.110,00 |
| 16.07.2025 | 4,04 | 4,07 | 3,97 | 4,05 | 1,00% | 320.540,00 |
| 15.07.2025 | 4,06 | 4,07 | 3,99 | 4,01 | -1,72% | 490.453,00 |
| 14.07.2025 | 4,10 | 4,11 | 4,01 | 4,08 | -0,73% | 364.741,00 |
| 11.07.2025 | 4,05 | 4,14 | 4,03 | 4,11 | 1,48% | 559.750,00 |
| 10.07.2025 | 3,84 | 4,06 | 3,82 | 4,05 | 7,43% | 905.642,00 |
| 09.07.2025 | 3,77 | 3,79 | 3,73 | 3,77 | 0,27% | 342.303,00 |
| 08.07.2025 | 3,81 | 3,84 | 3,76 | 3,76 | -0,53% | 286.616,00 |
| 07.07.2025 | 3,78 | 3,88 | 3,77 | 3,78 | 0,00% | 337.299,00 |
| 03.07.2025 | 3,75 | 3,80 | 3,72 | 3,78 | 1,34% | 253.581,00 |
| 02.07.2025 | 3,67 | 3,75 | 3,65 | 3,73 | 2,47% | 272.199,00 |
| 01.07.2025 | 3,60 | 3,70 | 3,56 | 3,64 | 0,83% | 385.141,00 |
| 30.06.2025 | 3,70 | 3,70 | 3,58 | 3,61 | -2,17% | 363.993,00 |
| 27.06.2025 | 3,67 | 3,70 | 3,62 | 3,69 | 0,82% | 476.872,00 |
| 26.06.2025 | 3,70 | 3,71 | 3,65 | 3,66 | -0,54% | 284.971,00 |
| 25.06.2025 | 3,70 | 3,74 | 3,67 | 3,68 | -1,08% | 286.318,00 |
| 24.06.2025 | 3,78 | 3,78 | 3,72 | 3,72 | 0,00% | 275.305,00 |
| 23.06.2025 | 3,76 | 3,79 | 3,70 | 3,72 | -0,53% | 303.923,00 |
| 20.06.2025 | 3,85 | 3,88 | 3,74 | 3,74 | -2,60% | 693.083,00 |
| 18.06.2025 | 3,82 | 3,88 | 3,81 | 3,84 | 0,52% | 273.360,00 |
| 17.06.2025 | 3,82 | 3,87 | 3,82 | 3,82 | -0,26% | 382.293,00 |
| 16.06.2025 | 3,91 | 3,91 | 3,81 | 3,83 | -1,29% | 413.728,00 |
| 13.06.2025 | 3,79 | 3,89 | 3,79 | 3,88 | 0,78% | 381.458,00 |
| 12.06.2025 | 3,87 | 3,88 | 3,82 | 3,85 | -0,77% | 475.728,00 |
| 11.06.2025 | 3,82 | 3,90 | 3,80 | 3,88 | 2,11% | 542.156,00 |
| 10.06.2025 | 3,74 | 3,81 | 3,73 | 3,80 | 1,06% | 395.034,00 |
| 09.06.2025 | 3,79 | 3,82 | 3,74 | 3,76 | -0,79% | 278.398,00 |
| 06.06.2025 | 3,86 | 3,88 | 3,78 | 3,79 | -1,81% | 312.472,00 |
| 05.06.2025 | 3,84 | 3,89 | 3,83 | 3,86 | 1,31% | 404.282,00 |
| 04.06.2025 | 3,84 | 3,89 | 3,80 | 3,81 | -0,26% | 437.383,00 |
| 03.06.2025 | 3,77 | 3,82 | 3,72 | 3,82 | 1,06% | 363.379,00 |
| 02.06.2025 | 3,79 | 3,82 | 3,74 | 3,78 | -0,53% | 457.906,00 |
| 30.05.2025 | 3,75 | 3,82 | 3,73 | 3,80 | 1,06% | 322.249,00 |
| 29.05.2025 | 3,77 | 3,82 | 3,73 | 3,76 | 0,00% | 294.036,00 |
| 28.05.2025 | 3,70 | 3,80 | 3,68 | 3,76 | 1,35% | 488.062,00 |
| 27.05.2025 | 3,68 | 3,72 | 3,64 | 3,71 | 1,37% | 390.394,00 |
| 23.05.2025 | 3,60 | 3,67 | 3,53 | 3,66 | 0,83% | 381.345,00 |
| 22.05.2025 | 3,72 | 3,74 | 3,62 | 3,63 | -2,94% | 370.043,00 |
| 21.05.2025 | 3,83 | 3,84 | 3,71 | 3,74 | -2,35% | 611.615,00 |
| 20.05.2025 | 3,85 | 4,03 | 3,80 | 3,83 | 3,23% | 757.263,00 |
| 19.05.2025 | 3,74 | 3,75 | 3,70 | 3,71 | -1,07% | 389.381,00 |
| 16.05.2025 | 3,77 | 3,78 | 3,69 | 3,75 | 1,08% | 360.946,00 |
| 15.05.2025 | 3,63 | 3,73 | 3,61 | 3,71 | 1,09% | 291.263,00 |
| 14.05.2025 | 3,68 | 3,73 | 3,63 | 3,67 | 1,66% | 394.051,00 |
| 13.05.2025 | 3,55 | 3,64 | 3,55 | 3,61 | 1,69% | 336.796,00 |
| 12.05.2025 | 3,55 | 3,61 | 3,52 | 3,55 | 3,80% | 522.034,00 |
| 09.05.2025 | 3,42 | 3,43 | 3,37 | 3,42 | 0,00% | 236.798,00 |
| 08.05.2025 | 3,36 | 3,43 | 3,33 | 3,42 | 0,88% | 266.025,00 |
| 07.05.2025 | 3,44 | 3,48 | 3,36 | 3,39 | -0,88% | 304.359,00 |
| 06.05.2025 | 3,47 | 3,53 | 3,42 | 3,42 | -2,29% | 303.771,00 |
| 05.05.2025 | 3,45 | 3,52 | 3,43 | 3,50 | 1,45% | 320.624,00 |
| 02.05.2025 | 3,41 | 3,48 | 3,38 | 3,45 | 2,37% | 370.512,00 |
| 01.05.2025 | 3,41 | 3,43 | 3,36 | 3,37 | -0,59% | 387.029,00 |
| 30.04.2025 | 3,38 | 3,40 | 3,32 | 3,39 | 0,30% | 342.244,00 |
| 29.04.2025 | 3,36 | 3,42 | 3,35 | 3,38 | 0,00% | 367.479,00 |
| 28.04.2025 | 3,40 | 3,43 | 3,35 | 3,38 | -0,29% | 284.650,00 |
| 25.04.2025 | 3,36 | 3,44 | 3,34 | 3,39 | 0,89% | 443.836,00 |
| 24.04.2025 | 3,34 | 3,39 | 3,30 | 3,36 | 0,90% | 443.672,00 |
| 23.04.2025 | 3,25 | 3,34 | 3,25 | 3,33 | 3,74% | 446.544,00 |
| 22.04.2025 | 3,26 | 3,27 | 3,19 | 3,21 | -0,31% | 409.235,00 |
| 21.04.2025 | 3,32 | 3,32 | 3,20 | 3,22 | -2,42% | 252.169,00 |
| 17.04.2025 | 3,31 | 3,35 | 3,29 | 3,30 | -0,30% | 374.820,00 |
| 16.04.2025 | 3,30 | 3,34 | 3,27 | 3,31 | -0,30% | 353.406,00 |
| 15.04.2025 | 3,46 | 3,46 | 3,31 | 3,32 | -4,05% | 611.984,00 |
| 14.04.2025 | 3,52 | 3,55 | 3,37 | 3,46 | -0,57% | 621.716,00 |
| 11.04.2025 | 3,23 | 3,50 | 3,23 | 3,48 | 8,41% | 719.589,00 |
| 10.04.2025 | 3,25 | 3,27 | 3,15 | 3,21 | -2,13% | 710.870,00 |
| 09.04.2025 | 3,02 | 3,35 | 3,02 | 3,28 | 7,54% | 879.302,00 |
| 08.04.2025 | 3,29 | 3,29 | 3,02 | 3,05 | -5,28% | 834.063,00 |
| 07.04.2025 | 3,16 | 3,39 | 3,10 | 3,22 | -0,31% | 915.064,00 |
| 04.04.2025 | 3,45 | 3,48 | 3,21 | 3,23 | -7,98% | 1.044.038,00 |
| 03.04.2025 | 3,65 | 3,67 | 3,50 | 3,51 | -6,15% | 980.833,00 |