15,370$
-1,22%
Echtzeit-Aktienkurs Star Bulk Carriers Corp
Bid:
Ask:
Aktienkurse zur Star Bulk Carriers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 15,70 | 15,70 | 15,34 | 15,37 | -1,22% | 1.384.628,00 |
| 30.01.2025 | 15,35 | 15,72 | 15,12 | 15,56 | 1,90% | 1.568.753,00 |
| 29.01.2025 | 14,95 | 15,27 | 14,91 | 15,27 | 2,48% | 1.248.833,00 |
| 28.01.2025 | 14,92 | 15,09 | 14,79 | 14,90 | 0,20% | 941.385,00 |
| 27.01.2025 | 14,70 | 15,06 | 14,63 | 14,87 | 0,41% | 1.282.458,00 |
| 24.01.2025 | 14,90 | 14,94 | 14,65 | 14,81 | -0,20% | 1.399.719,00 |
| 23.01.2025 | 14,38 | 14,89 | 14,30 | 14,84 | 3,41% | 1.822.927,00 |
| 22.01.2025 | 14,51 | 14,62 | 14,31 | 14,35 | -2,25% | 2.407.878,00 |
| 21.01.2025 | 14,84 | 14,84 | 14,40 | 14,68 | 0,00% | 2.609.336,00 |
| 17.01.2025 | 14,63 | 14,92 | 14,48 | 14,68 | -0,27% | 2.059.318,00 |
| 16.01.2025 | 15,09 | 15,10 | 14,62 | 14,72 | -3,29% | 2.147.931,00 |
| 15.01.2025 | 15,14 | 15,24 | 15,02 | 15,22 | 0,59% | 1.434.398,00 |
| 14.01.2025 | 15,21 | 15,25 | 14,96 | 15,13 | -0,33% | 1.672.483,00 |
| 13.01.2025 | 15,25 | 15,37 | 14,91 | 15,18 | -0,46% | 1.814.957,00 |
| 10.01.2025 | 15,32 | 15,58 | 15,20 | 15,25 | 2,62% | 2.757.421,00 |
| 08.01.2025 | 14,72 | 14,96 | 14,37 | 14,86 | 0,27% | 1.916.808,00 |
| 07.01.2025 | 14,72 | 14,98 | 14,64 | 14,82 | 0,95% | 1.876.315,00 |
| 06.01.2025 | 15,30 | 15,41 | 14,64 | 14,68 | -3,55% | 2.211.266,00 |
| 03.01.2025 | 15,56 | 15,67 | 15,18 | 15,22 | -1,81% | 1.356.674,00 |
| 02.01.2025 | 15,28 | 15,68 | 15,20 | 15,50 | 3,68% | 1.562.860,00 |
| 31.12.2024 | 14,70 | 14,96 | 14,60 | 14,95 | 1,70% | 1.628.390,00 |
| 30.12.2024 | 14,76 | 14,80 | 14,56 | 14,70 | -1,01% | 2.220.975,00 |
| 27.12.2024 | 15,00 | 15,02 | 14,74 | 14,85 | -1,13% | 1.749.923,00 |
| 26.12.2024 | 15,11 | 15,20 | 14,95 | 15,02 | -0,66% | 1.206.612,00 |
| 24.12.2024 | 15,30 | 15,30 | 14,93 | 15,12 | -0,85% | 1.004.747,00 |
| 23.12.2024 | 14,80 | 15,36 | 14,80 | 15,25 | 3,04% | 2.211.480,00 |
| 20.12.2024 | 14,70 | 15,01 | 14,61 | 14,80 | 0,54% | 1.905.026,00 |
| 19.12.2024 | 14,99 | 15,13 | 14,69 | 14,72 | -1,67% | 1.894.078,00 |
| 18.12.2024 | 14,95 | 15,36 | 14,95 | 14,97 | 0,20% | 1.643.672,00 |
| 17.12.2024 | 14,86 | 15,08 | 14,59 | 14,94 | -0,40% | 2.172.493,00 |
| 16.12.2024 | 15,09 | 15,12 | 14,71 | 15,00 | -0,99% | 3.089.787,00 |
| 13.12.2024 | 15,45 | 15,47 | 15,06 | 15,15 | -1,94% | 2.364.211,00 |
| 12.12.2024 | 15,48 | 15,64 | 15,34 | 15,45 | -0,39% | 2.746.893,00 |
| 11.12.2024 | 16,00 | 16,05 | 15,44 | 15,51 | -3,54% | 2.998.174,00 |
| 10.12.2024 | 16,30 | 16,33 | 16,03 | 16,08 | -1,35% | 1.978.286,00 |
| 09.12.2024 | 16,11 | 16,53 | 16,03 | 16,30 | 2,00% | 2.911.009,00 |
| 06.12.2024 | 16,50 | 16,51 | 15,67 | 15,98 | -3,03% | 3.938.947,00 |
| 05.12.2024 | 16,30 | 16,64 | 16,21 | 16,48 | -2,25% | 2.212.876,00 |
| 04.12.2024 | 17,26 | 17,26 | 16,78 | 16,86 | -2,09% | 3.392.536,00 |
| 03.12.2024 | 17,15 | 17,40 | 17,14 | 17,22 | 1,06% | 2.240.449,00 |
| 02.12.2024 | 17,25 | 17,29 | 16,87 | 17,04 | -1,62% | 3.101.570,00 |
| 29.11.2024 | 17,44 | 17,52 | 17,18 | 17,32 | -1,31% | 1.552.682,00 |
| 27.11.2024 | 17,53 | 17,78 | 17,22 | 17,55 | -2,66% | 2.646.289,00 |
| 26.11.2024 | 18,61 | 18,62 | 18,03 | 18,03 | -3,32% | 2.271.138,00 |
| 25.11.2024 | 18,75 | 18,79 | 18,57 | 18,65 | 0,11% | 1.869.795,00 |
| 22.11.2024 | 18,60 | 18,91 | 18,53 | 18,63 | -1,79% | 1.833.543,00 |
| 20.11.2024 | 19,95 | 20,20 | 18,93 | 18,97 | -5,29% | 4.500.754,00 |
| 19.11.2024 | 19,99 | 20,14 | 19,70 | 20,03 | -2,01% | 1.950.831,00 |
| 18.11.2024 | 20,26 | 20,53 | 20,19 | 20,44 | 0,74% | 2.249.676,00 |
| 15.11.2024 | 20,23 | 20,30 | 20,12 | 20,29 | 0,50% | 1.241.270,00 |
| 14.11.2024 | 20,14 | 20,36 | 20,09 | 20,19 | 0,55% | 962.881,00 |
| 13.11.2024 | 19,80 | 20,11 | 19,72 | 20,08 | 0,90% | 972.993,00 |
| 12.11.2024 | 20,16 | 20,28 | 19,80 | 19,90 | -2,12% | 1.683.365,00 |
| 11.11.2024 | 20,36 | 20,54 | 20,13 | 20,33 | 1,14% | 1.698.652,00 |
| 08.11.2024 | 20,18 | 20,24 | 20,04 | 20,10 | -0,40% | 1.317.452,00 |
| 07.11.2024 | 19,92 | 20,32 | 19,87 | 20,18 | 3,06% | 1.660.080,00 |
| 06.11.2024 | 19,20 | 19,60 | 19,17 | 19,58 | -0,15% | 1.206.666,00 |
| 05.11.2024 | 19,31 | 19,68 | 19,30 | 19,61 | 2,89% | 1.191.743,00 |
| 04.11.2024 | 19,10 | 19,24 | 18,97 | 19,06 | 0,11% | 1.044.917,00 |
| 01.11.2024 | 19,11 | 19,18 | 18,98 | 19,04 | -0,31% | 1.012.432,00 |
| 31.10.2024 | 19,16 | 19,29 | 19,00 | 19,10 | -0,31% | 880.093,00 |
| 30.10.2024 | 19,19 | 19,25 | 18,92 | 19,16 | -1,08% | 1.544.970,00 |
| 29.10.2024 | 19,33 | 19,53 | 19,19 | 19,37 | 1,79% | 1.726.223,00 |
| 28.10.2024 | 19,25 | 19,30 | 19,01 | 19,03 | -1,65% | 1.699.180,00 |
| 25.10.2024 | 19,40 | 19,54 | 19,31 | 19,35 | 0,57% | 855.774,00 |
| 24.10.2024 | 19,25 | 19,35 | 19,12 | 19,24 | 0,21% | 1.276.282,00 |
| 23.10.2024 | 19,64 | 19,67 | 19,10 | 19,20 | -3,57% | 2.446.482,00 |
| 22.10.2024 | 20,00 | 20,12 | 19,86 | 19,91 | -1,04% | 1.136.711,00 |
| 21.10.2024 | 20,25 | 20,25 | 19,91 | 20,12 | -1,37% | 1.279.958,00 |
| 18.10.2024 | 20,29 | 20,51 | 20,13 | 20,40 | 1,14% | 1.273.675,00 |
| 17.10.2024 | 19,85 | 20,20 | 19,63 | 20,17 | 1,46% | 1.414.424,00 |
| 16.10.2024 | 19,90 | 20,16 | 19,80 | 19,88 | -0,23% | 1.993.654,00 |
| 15.10.2024 | 20,25 | 20,38 | 19,86 | 19,93 | -3,46% | 2.603.536,00 |
| 14.10.2024 | 20,84 | 20,92 | 20,62 | 20,64 | -1,95% | 1.380.033,00 |
| 11.10.2024 | 21,32 | 21,53 | 20,82 | 21,05 | -2,82% | 1.996.227,00 |
| 10.10.2024 | 21,55 | 21,75 | 21,44 | 21,66 | 1,26% | 909.069,00 |
| 09.10.2024 | 21,73 | 21,73 | 21,38 | 21,39 | -2,55% | 1.168.613,00 |
| 08.10.2024 | 22,24 | 22,24 | 21,83 | 21,95 | -2,40% | 1.164.252,00 |
| 07.10.2024 | 22,71 | 22,96 | 22,49 | 22,49 | -0,97% | 1.063.157,00 |
| 04.10.2024 | 23,09 | 23,26 | 22,59 | 22,71 | -0,79% | 815.522,00 |
| 03.10.2024 | 22,79 | 22,99 | 22,46 | 22,89 | -0,04% | 1.030.124,00 |
| 02.10.2024 | 23,50 | 23,51 | 22,84 | 22,90 | -2,92% | 1.456.390,00 |
| 01.10.2024 | 23,05 | 23,65 | 23,01 | 23,59 | -0,42% | 1.769.957,00 |
| 30.09.2024 | 23,73 | 23,82 | 23,51 | 23,69 | 0,64% | 1.450.654,00 |
| 27.09.2024 | 23,71 | 23,72 | 23,41 | 23,54 | -0,59% | 1.310.835,00 |
| 26.09.2024 | 23,00 | 23,81 | 23,00 | 23,68 | 3,86% | 2.369.885,00 |
| 25.09.2024 | 22,70 | 22,91 | 22,55 | 22,80 | 0,35% | 1.911.465,00 |
| 24.09.2024 | 22,32 | 22,79 | 22,19 | 22,72 | 4,89% | 2.025.462,00 |
| 23.09.2024 | 21,66 | 21,90 | 21,56 | 21,66 | 0,32% | 1.390.770,00 |
| 20.09.2024 | 21,47 | 21,86 | 21,25 | 21,59 | -1,12% | 1.451.845,00 |
| 19.09.2024 | 21,50 | 21,90 | 21,29 | 21,84 | 3,78% | 2.189.937,00 |
| 18.09.2024 | 21,08 | 21,32 | 21,01 | 21,04 | -0,19% | 1.096.440,00 |
| 17.09.2024 | 21,22 | 21,24 | 21,01 | 21,08 | -0,47% | 1.281.997,00 |
| 16.09.2024 | 21,00 | 21,19 | 20,80 | 21,18 | 1,83% | 1.235.708,00 |
| 13.09.2024 | 20,77 | 21,04 | 20,71 | 20,80 | 0,58% | 1.533.855,00 |
| 12.09.2024 | 20,62 | 20,97 | 20,48 | 20,68 | 1,12% | 1.755.932,00 |
| 11.09.2024 | 20,00 | 20,47 | 19,89 | 20,45 | 2,61% | 2.201.547,00 |
| 10.09.2024 | 20,59 | 20,59 | 19,75 | 19,93 | -2,73% | 2.575.037,00 |
| 09.09.2024 | 20,18 | 20,63 | 20,14 | 20,49 | 3,12% | 1.640.779,00 |
| 06.09.2024 | 20,68 | 20,73 | 19,82 | 19,87 | -3,92% | 3.263.385,00 |