3,420$
Echtzeit-Aktienkurs Safe Bulkers Inc.
Bid:
Ask:
Aktienkurse zur Safe Bulkers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.04.2025 | 3,75 | 3,76 | 3,71 | 3,74 | -0,27% | 505.765,00 |
| 01.04.2025 | 3,70 | 3,78 | 3,69 | 3,75 | 1,63% | 335.700,00 |
| 31.03.2025 | 3,73 | 3,77 | 3,64 | 3,69 | -1,86% | 792.098,00 |
| 28.03.2025 | 3,75 | 3,77 | 3,73 | 3,76 | 0,00% | 302.763,00 |
| 27.03.2025 | 3,73 | 3,77 | 3,72 | 3,76 | 0,53% | 474.203,00 |
| 26.03.2025 | 3,75 | 3,77 | 3,72 | 3,74 | 0,27% | 587.171,00 |
| 25.03.2025 | 3,77 | 3,79 | 3,73 | 3,73 | -0,53% | 404.495,00 |
| 24.03.2025 | 3,79 | 3,82 | 3,74 | 3,75 | 0,27% | 382.409,00 |
| 21.03.2025 | 3,78 | 3,81 | 3,70 | 3,74 | -2,09% | 1.111.032,00 |
| 20.03.2025 | 3,80 | 3,87 | 3,78 | 3,82 | -0,78% | 482.291,00 |
| 19.03.2025 | 3,77 | 3,86 | 3,77 | 3,85 | 2,39% | 449.433,00 |
| 18.03.2025 | 3,81 | 3,81 | 3,72 | 3,76 | -0,27% | 693.710,00 |
| 17.03.2025 | 3,82 | 3,86 | 3,75 | 3,77 | -0,79% | 722.286,00 |
| 14.03.2025 | 3,78 | 3,80 | 3,73 | 3,80 | 1,33% | 516.725,00 |
| 13.03.2025 | 3,76 | 3,83 | 3,74 | 3,75 | -1,06% | 669.571,00 |
| 12.03.2025 | 3,76 | 3,83 | 3,75 | 3,79 | 2,16% | 469.860,00 |
| 11.03.2025 | 3,67 | 3,74 | 3,63 | 3,71 | 1,09% | 590.521,00 |
| 10.03.2025 | 3,76 | 3,78 | 3,67 | 3,67 | -3,42% | 777.016,00 |
| 07.03.2025 | 3,82 | 3,88 | 3,80 | 3,80 | 0,00% | 342.260,00 |
| 06.03.2025 | 3,75 | 3,85 | 3,72 | 3,80 | 2,43% | 615.761,00 |
| 05.03.2025 | 3,86 | 3,87 | 3,71 | 3,71 | -2,37% | 853.778,00 |
| 04.03.2025 | 3,65 | 3,83 | 3,59 | 3,80 | 2,98% | 818.835,00 |
| 03.03.2025 | 3,74 | 3,77 | 3,68 | 3,69 | -1,34% | 1.201.008,00 |
| 28.02.2025 | 3,73 | 3,81 | 3,71 | 3,74 | -0,27% | 579.239,00 |
| 27.02.2025 | 3,87 | 3,87 | 3,73 | 3,75 | -3,60% | 493.976,00 |
| 26.02.2025 | 3,96 | 3,97 | 3,87 | 3,89 | -0,26% | 940.851,00 |
| 25.02.2025 | 3,80 | 3,98 | 3,79 | 3,90 | 3,72% | 1.240.191,00 |
| 24.02.2025 | 3,73 | 3,82 | 3,72 | 3,76 | 0,80% | 523.901,00 |
| 21.02.2025 | 3,84 | 3,93 | 3,73 | 3,73 | -2,10% | 799.775,00 |
| 20.02.2025 | 3,67 | 3,82 | 3,64 | 3,81 | 3,25% | 912.030,00 |
| 19.02.2025 | 3,68 | 3,77 | 3,62 | 3,69 | 0,00% | 742.246,00 |
| 18.02.2025 | 3,65 | 3,76 | 3,65 | 3,69 | 2,79% | 536.930,00 |
| 14.02.2025 | 3,63 | 3,68 | 3,56 | 3,59 | -0,55% | 390.702,00 |
| 13.02.2025 | 3,57 | 3,64 | 3,55 | 3,61 | 0,84% | 395.703,00 |
| 12.02.2025 | 3,61 | 3,61 | 3,54 | 3,58 | -0,83% | 436.006,00 |
| 11.02.2025 | 3,62 | 3,68 | 3,60 | 3,61 | -0,82% | 411.156,00 |
| 10.02.2025 | 3,64 | 3,68 | 3,59 | 3,64 | 1,11% | 547.548,00 |
| 07.02.2025 | 3,62 | 3,66 | 3,57 | 3,60 | -0,28% | 516.679,00 |
| 06.02.2025 | 3,73 | 3,74 | 3,59 | 3,61 | -2,70% | 736.566,00 |
| 05.02.2025 | 3,73 | 3,77 | 3,65 | 3,71 | 1,09% | 950.317,00 |
| 04.02.2025 | 3,53 | 3,72 | 3,52 | 3,67 | 5,76% | 1.356.499,00 |
| 03.02.2025 | 3,50 | 3,55 | 3,43 | 3,47 | -2,25% | 698.093,00 |
| 31.01.2025 | 3,59 | 3,61 | 3,51 | 3,55 | -1,66% | 1.141.307,00 |
| 30.01.2025 | 3,56 | 3,65 | 3,51 | 3,61 | 0,84% | 641.206,00 |
| 29.01.2025 | 3,47 | 3,58 | 3,46 | 3,58 | 3,77% | 571.484,00 |
| 28.01.2025 | 3,48 | 3,49 | 3,42 | 3,45 | -0,58% | 655.867,00 |
| 27.01.2025 | 3,37 | 3,52 | 3,37 | 3,47 | 2,66% | 914.349,00 |
| 24.01.2025 | 3,41 | 3,42 | 3,32 | 3,38 | -0,88% | 564.233,00 |
| 23.01.2025 | 3,33 | 3,42 | 3,31 | 3,41 | 3,02% | 510.941,00 |
| 22.01.2025 | 3,38 | 3,40 | 3,31 | 3,31 | -2,36% | 649.043,00 |
| 21.01.2025 | 3,43 | 3,45 | 3,38 | 3,39 | -0,88% | 554.444,00 |
| 17.01.2025 | 3,41 | 3,47 | 3,37 | 3,42 | 0,29% | 446.482,00 |
| 16.01.2025 | 3,54 | 3,56 | 3,41 | 3,41 | -4,21% | 839.715,00 |
| 15.01.2025 | 3,57 | 3,60 | 3,51 | 3,56 | -0,56% | 406.069,00 |
| 14.01.2025 | 3,58 | 3,60 | 3,51 | 3,58 | 0,85% | 384.238,00 |
| 13.01.2025 | 3,52 | 3,57 | 3,49 | 3,55 | 0,28% | 379.428,00 |
| 10.01.2025 | 3,47 | 3,59 | 3,46 | 3,54 | 2,61% | 725.682,00 |
| 08.01.2025 | 3,41 | 3,48 | 3,37 | 3,45 | 0,88% | 590.969,00 |
| 07.01.2025 | 3,44 | 3,47 | 3,39 | 3,42 | 0,59% | 967.001,00 |
| 06.01.2025 | 3,57 | 3,59 | 3,40 | 3,40 | -3,95% | 832.566,00 |
| 03.01.2025 | 3,70 | 3,70 | 3,54 | 3,54 | -3,28% | 530.081,00 |
| 02.01.2025 | 3,57 | 3,74 | 3,53 | 3,66 | 2,52% | 865.395,00 |
| 31.12.2024 | 3,47 | 3,57 | 3,46 | 3,57 | 2,59% | 799.030,00 |
| 30.12.2024 | 3,47 | 3,49 | 3,40 | 3,48 | -2,52% | 893.274,00 |
| 27.12.2024 | 3,63 | 3,65 | 3,54 | 3,57 | -1,92% | 467.569,00 |
| 26.12.2024 | 3,64 | 3,67 | 3,61 | 3,64 | 0,00% | 461.386,00 |
| 24.12.2024 | 3,62 | 3,68 | 3,60 | 3,64 | 0,28% | 286.173,00 |
| 23.12.2024 | 3,55 | 3,66 | 3,53 | 3,63 | 3,42% | 622.535,00 |
| 20.12.2024 | 3,47 | 3,58 | 3,46 | 3,51 | 0,29% | 898.900,00 |
| 19.12.2024 | 3,63 | 3,63 | 3,40 | 3,50 | -2,23% | 914.739,00 |
| 18.12.2024 | 3,58 | 3,69 | 3,55 | 3,58 | 0,28% | 681.197,00 |
| 17.12.2024 | 3,60 | 3,62 | 3,52 | 3,57 | -1,65% | 657.711,00 |
| 16.12.2024 | 3,68 | 3,75 | 3,63 | 3,63 | -1,36% | 879.579,00 |
| 13.12.2024 | 3,78 | 3,79 | 3,66 | 3,68 | -2,13% | 591.779,00 |