18,630$
-1,79%
Echtzeit-Aktienkurs Star Bulk Carriers Corp
Bid:
Ask:
Aktienkurse zur Star Bulk Carriers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.09.2024 | 20,78 | 21,05 | 20,60 | 20,68 | 0,63% | 1.946.446,00 |
| 04.09.2024 | 20,49 | 20,80 | 20,42 | 20,55 | -0,05% | 3.333.381,00 |
| 03.09.2024 | 20,90 | 20,98 | 20,49 | 20,56 | -3,79% | 2.181.993,00 |
| 30.08.2024 | 21,27 | 21,48 | 21,16 | 21,37 | 0,19% | 2.050.220,00 |
| 29.08.2024 | 20,91 | 21,45 | 20,85 | 21,33 | 3,44% | 1.478.851,00 |
| 28.08.2024 | 20,92 | 21,12 | 20,57 | 20,62 | -2,27% | 1.667.042,00 |
| 27.08.2024 | 20,88 | 21,31 | 20,88 | 21,10 | -2,27% | 1.843.841,00 |
| 26.08.2024 | 21,45 | 21,70 | 21,44 | 21,59 | 1,70% | 2.016.190,00 |
| 23.08.2024 | 21,31 | 21,60 | 21,14 | 21,23 | 0,09% | 1.629.150,00 |
| 22.08.2024 | 21,38 | 21,72 | 21,19 | 21,21 | -0,80% | 1.396.780,00 |
| 21.08.2024 | 21,84 | 22,13 | 21,32 | 21,38 | -1,16% | 1.590.439,00 |
| 20.08.2024 | 21,42 | 21,71 | 21,18 | 21,63 | 1,26% | 2.084.800,00 |
| 19.08.2024 | 21,36 | 21,56 | 21,32 | 21,36 | 0,99% | 1.168.815,00 |
| 16.08.2024 | 21,36 | 21,49 | 21,03 | 21,15 | -0,52% | 1.652.753,00 |
| 15.08.2024 | 21,15 | 21,35 | 21,06 | 21,26 | 0,31% | 1.802.987,00 |
| 14.08.2024 | 21,79 | 21,91 | 21,12 | 21,20 | -1,83% | 1.620.960,00 |
| 13.08.2024 | 21,60 | 21,68 | 21,37 | 21,59 | 0,65% | 1.386.867,00 |
| 12.08.2024 | 21,09 | 21,62 | 21,09 | 21,45 | 2,29% | 1.484.370,00 |
| 09.08.2024 | 21,00 | 21,19 | 20,90 | 20,97 | -0,12% | 1.489.166,00 |
| 08.08.2024 | 21,31 | 21,61 | 20,59 | 21,00 | -0,12% | 2.570.723,00 |
| 07.08.2024 | 21,75 | 21,77 | 20,91 | 21,02 | -0,28% | 1.460.403,00 |
| 06.08.2024 | 20,83 | 21,28 | 20,58 | 21,08 | 1,88% | 1.575.705,00 |
| 05.08.2024 | 20,20 | 21,02 | 20,06 | 20,69 | -3,36% | 1.689.034,00 |
| 02.08.2024 | 21,50 | 21,61 | 21,12 | 21,41 | -1,52% | 1.547.408,00 |
| 01.08.2024 | 22,63 | 22,63 | 21,72 | 21,74 | -3,55% | 1.533.771,00 |
| 31.07.2024 | 22,82 | 22,90 | 22,50 | 22,54 | 0,00% | 834.214,00 |
| 30.07.2024 | 22,87 | 22,97 | 22,41 | 22,54 | -2,04% | 1.078.533,00 |
| 29.07.2024 | 23,15 | 23,57 | 22,85 | 23,01 | 0,52% | 1.261.603,00 |
| 26.07.2024 | 22,84 | 22,90 | 22,54 | 22,89 | 0,39% | 950.782,00 |
| 25.07.2024 | 23,17 | 23,31 | 22,79 | 22,80 | -1,72% | 1.054.810,00 |
| 24.07.2024 | 23,78 | 23,81 | 23,16 | 23,20 | -2,73% | 1.241.284,00 |
| 23.07.2024 | 24,30 | 24,30 | 23,84 | 23,85 | -2,37% | 933.888,00 |
| 22.07.2024 | 23,91 | 24,51 | 23,86 | 24,43 | 2,60% | 1.559.957,00 |
| 19.07.2024 | 23,77 | 23,81 | 23,48 | 23,81 | -0,21% | 956.386,00 |
| 18.07.2024 | 23,91 | 24,08 | 23,72 | 23,86 | 0,00% | 818.573,00 |
| 17.07.2024 | 24,19 | 24,27 | 23,80 | 23,86 | -1,40% | 718.703,00 |
| 16.07.2024 | 23,86 | 24,27 | 23,81 | 24,20 | 0,96% | 791.743,00 |
| 15.07.2024 | 24,01 | 24,17 | 23,86 | 23,97 | -0,66% | 714.053,00 |
| 12.07.2024 | 24,23 | 24,47 | 23,93 | 24,13 | 0,08% | 1.160.025,00 |
| 11.07.2024 | 23,92 | 24,15 | 23,70 | 24,11 | -0,25% | 2.099.137,00 |
| 10.07.2024 | 23,90 | 24,20 | 23,89 | 24,17 | 1,47% | 913.972,00 |
| 09.07.2024 | 23,98 | 24,06 | 23,74 | 23,82 | -0,54% | 1.273.097,00 |
| 08.07.2024 | 24,04 | 24,09 | 23,75 | 23,95 | -1,07% | 1.090.300,00 |
| 05.07.2024 | 24,66 | 24,70 | 23,89 | 24,21 | -3,16% | 1.217.581,00 |
| 03.07.2024 | 24,96 | 25,25 | 24,74 | 25,00 | 0,64% | 1.105.808,00 |