24,620$
-3,94%
Echtzeit-Aktienkurs Star Bulk Carriers Corp
Bid:
Ask:
Aktienkurse zur Star Bulk Carriers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 25,47 | 25,47 | 24,38 | 24,62 | -3,94% | 1.816.242,00 |
| 04.03.2026 | 25,88 | 26,09 | 25,42 | 25,63 | -2,36% | 3.685.118,00 |
| 03.03.2026 | 26,35 | 26,61 | 25,74 | 26,25 | -2,38% | 2.363.851,00 |
| 02.03.2026 | 26,86 | 27,20 | 26,01 | 26,89 | 2,28% | 2.410.913,00 |
| 27.02.2026 | 25,09 | 26,42 | 25,09 | 26,29 | 5,08% | 2.811.469,00 |
| 26.02.2026 | 24,92 | 25,50 | 24,44 | 25,02 | 0,40% | 4.314.194,00 |
| 25.02.2026 | 25,39 | 25,54 | 24,60 | 24,92 | -1,42% | 2.825.166,00 |
| 24.02.2026 | 25,31 | 25,82 | 25,17 | 25,28 | 0,16% | 2.152.935,00 |
| 20.02.2026 | 25,09 | 25,45 | 25,08 | 25,24 | 1,00% | 2.265.497,00 |
| 19.02.2026 | 24,66 | 25,20 | 24,57 | 24,99 | 1,13% | 1.265.266,00 |
| 18.02.2026 | 24,54 | 24,94 | 24,51 | 24,71 | 0,73% | 1.183.271,00 |
| 17.02.2026 | 23,80 | 24,70 | 23,72 | 24,53 | 3,07% | 1.291.832,00 |
| 13.02.2026 | 23,24 | 23,86 | 23,16 | 23,80 | 2,45% | 602.689,00 |
| 12.02.2026 | 24,05 | 24,30 | 22,88 | 23,23 | -3,09% | 885.921,00 |
| 11.02.2026 | 23,62 | 24,09 | 23,62 | 23,97 | 2,57% | 1.150.855,00 |
| 10.02.2026 | 23,31 | 23,58 | 23,08 | 23,37 | 0,34% | 784.342,00 |
| 09.02.2026 | 22,64 | 23,37 | 22,50 | 23,29 | 2,51% | 1.009.532,00 |
| 06.02.2026 | 21,92 | 22,90 | 21,92 | 22,72 | 2,20% | 824.324,00 |
| 05.02.2026 | 21,93 | 22,61 | 21,80 | 22,23 | -0,31% | 901.485,00 |
| 04.02.2026 | 22,71 | 22,84 | 22,07 | 22,30 | -1,28% | 1.199.103,00 |
| 03.02.2026 | 23,01 | 23,08 | 22,33 | 22,59 | -2,25% | 1.474.644,00 |
| 02.02.2026 | 22,62 | 23,28 | 22,26 | 23,11 | 0,70% | 1.241.935,00 |
| 30.01.2026 | 22,80 | 23,26 | 22,62 | 22,95 | 0,22% | 1.152.956,00 |
| 29.01.2026 | 22,76 | 22,92 | 22,30 | 22,90 | 1,10% | 1.306.799,00 |
| 28.01.2026 | 22,21 | 22,72 | 22,05 | 22,65 | 2,91% | 1.303.233,00 |
| 27.01.2026 | 22,00 | 22,43 | 21,97 | 22,01 | 1,62% | 1.391.358,00 |
| 26.01.2026 | 21,48 | 21,87 | 21,38 | 21,66 | 0,98% | 1.052.611,00 |
| 22.01.2026 | 21,32 | 21,52 | 20,93 | 21,45 | 0,75% | 1.130.388,00 |
| 21.01.2026 | 21,16 | 21,50 | 21,05 | 21,29 | 0,85% | 2.118.010,00 |
| 20.01.2026 | 20,37 | 21,17 | 20,03 | 21,11 | 3,63% | 1.170.103,00 |
| 16.01.2026 | 21,00 | 21,44 | 20,30 | 20,37 | -2,54% | 2.364.540,00 |
| 15.01.2026 | 20,48 | 20,90 | 20,22 | 20,90 | 1,41% | 1.230.686,00 |
| 14.01.2026 | 19,99 | 20,62 | 19,97 | 20,61 | 3,72% | 1.323.691,00 |
| 13.01.2026 | 19,65 | 19,95 | 19,59 | 19,87 | 1,27% | 1.131.462,00 |
| 12.01.2026 | 19,50 | 19,87 | 19,29 | 19,62 | -0,10% | 1.052.796,00 |
| 09.01.2026 | 20,73 | 20,75 | 19,53 | 19,64 | -5,35% | 2.285.210,00 |
| 08.01.2026 | 20,50 | 20,77 | 20,18 | 20,75 | 1,17% | 1.118.719,00 |
| 07.01.2026 | 20,43 | 20,51 | 20,14 | 20,51 | 0,54% | 1.104.501,00 |
| 06.01.2026 | 19,61 | 20,70 | 19,58 | 20,40 | 4,29% | 2.313.670,00 |
| 05.01.2026 | 19,50 | 19,76 | 19,46 | 19,56 | 0,98% | 1.025.162,00 |
| 02.01.2026 | 19,36 | 19,52 | 19,08 | 19,37 | 0,78% | 957.899,00 |
| 31.12.2025 | 19,20 | 19,25 | 19,11 | 19,22 | -0,21% | 559.445,00 |
| 30.12.2025 | 19,71 | 19,78 | 19,24 | 19,26 | -2,28% | 1.112.708,00 |
| 29.12.2025 | 19,40 | 19,81 | 19,30 | 19,71 | 1,44% | 1.937.183,00 |
| 26.12.2025 | 18,95 | 19,46 | 18,90 | 19,43 | 2,53% | 1.211.137,00 |
| 24.12.2025 | 18,86 | 19,06 | 18,80 | 18,95 | 0,32% | 439.449,00 |
| 23.12.2025 | 18,65 | 18,96 | 18,61 | 18,89 | 0,48% | 1.220.959,00 |
| 22.12.2025 | 18,30 | 18,95 | 18,28 | 18,80 | 2,73% | 1.533.690,00 |
| 19.12.2025 | 18,10 | 18,37 | 18,01 | 18,30 | 1,16% | 2.001.132,00 |
| 18.12.2025 | 18,29 | 18,40 | 18,02 | 18,09 | -0,82% | 1.086.309,00 |
| 17.12.2025 | 18,00 | 18,31 | 17,86 | 18,24 | 0,83% | 1.900.501,00 |
| 16.12.2025 | 18,19 | 18,28 | 18,09 | 18,09 | -0,77% | 1.047.178,00 |
| 15.12.2025 | 18,25 | 18,25 | 18,02 | 18,23 | -0,22% | 1.057.176,00 |
| 12.12.2025 | 18,47 | 18,55 | 18,22 | 18,27 | -1,67% | 1.440.794,00 |
| 11.12.2025 | 19,32 | 19,40 | 18,46 | 18,58 | -4,52% | 2.296.351,00 |
| 10.12.2025 | 19,90 | 20,06 | 19,31 | 19,46 | -2,41% | 1.289.441,00 |
| 09.12.2025 | 19,75 | 20,00 | 19,60 | 19,94 | -0,50% | 1.128.945,00 |
| 08.12.2025 | 20,50 | 20,59 | 20,02 | 20,04 | -2,00% | 1.002.002,00 |
| 05.12.2025 | 20,39 | 20,56 | 20,21 | 20,45 | -0,24% | 1.173.540,00 |
| 04.12.2025 | 20,48 | 20,63 | 20,35 | 20,50 | 0,44% | 1.425.644,00 |
| 03.12.2025 | 20,35 | 20,87 | 20,25 | 20,41 | 3,08% | 1.841.202,00 |
| 02.12.2025 | 20,02 | 20,02 | 19,55 | 19,80 | -1,05% | 1.306.204,00 |
| 01.12.2025 | 19,90 | 20,14 | 19,81 | 20,01 | 0,55% | 1.467.120,00 |
| 28.11.2025 | 19,75 | 19,98 | 19,51 | 19,90 | 0,81% | 713.864,00 |
| 26.11.2025 | 19,89 | 19,90 | 19,60 | 19,74 | -0,60% | 1.146.855,00 |
| 25.11.2025 | 19,75 | 19,89 | 19,52 | 19,86 | 0,56% | 1.009.087,00 |
| 24.11.2025 | 19,10 | 19,75 | 19,00 | 19,75 | 5,11% | 1.847.640,00 |
| 20.11.2025 | 19,37 | 19,57 | 18,74 | 18,79 | -1,36% | 1.369.474,00 |
| 19.11.2025 | 19,15 | 19,61 | 18,90 | 19,05 | -1,30% | 2.406.460,00 |
| 18.11.2025 | 19,15 | 19,47 | 19,05 | 19,30 | 0,78% | 1.378.089,00 |
| 17.11.2025 | 18,93 | 19,29 | 18,80 | 19,15 | 0,58% | 774.715,00 |
| 13.11.2025 | 18,87 | 19,39 | 18,86 | 19,04 | 1,38% | 965.862,00 |
| 12.11.2025 | 18,70 | 18,89 | 18,56 | 18,78 | -0,05% | 521.587,00 |
| 11.11.2025 | 18,79 | 18,96 | 18,71 | 18,79 | 0,70% | 749.221,00 |
| 10.11.2025 | 18,36 | 18,80 | 18,24 | 18,66 | 2,58% | 655.433,00 |
| 07.11.2025 | 18,03 | 18,24 | 17,88 | 18,19 | 0,22% | 491.376,00 |
| 06.11.2025 | 18,24 | 18,46 | 17,91 | 18,15 | -1,41% | 855.456,00 |
| 05.11.2025 | 17,98 | 18,51 | 17,90 | 18,41 | 2,56% | 919.717,00 |
| 04.11.2025 | 18,22 | 18,24 | 17,76 | 17,95 | -1,70% | 1.082.344,00 |
| 03.11.2025 | 18,53 | 18,72 | 18,22 | 18,26 | -2,98% | 865.417,00 |
| 31.10.2025 | 18,68 | 18,90 | 18,51 | 18,82 | 0,75% | 476.033,00 |
| 30.10.2025 | 18,52 | 18,83 | 18,43 | 18,68 | 0,59% | 596.414,00 |
| 29.10.2025 | 18,37 | 18,81 | 18,29 | 18,57 | 1,92% | 881.000,00 |
| 28.10.2025 | 17,76 | 18,42 | 17,76 | 18,22 | 1,73% | 640.343,00 |
| 27.10.2025 | 17,64 | 17,92 | 17,59 | 17,91 | 2,28% | 490.598,00 |
| 24.10.2025 | 17,50 | 17,90 | 17,43 | 17,51 | -1,19% | 478.465,00 |
| 23.10.2025 | 17,70 | 17,89 | 17,63 | 17,72 | 1,06% | 629.654,00 |
| 22.10.2025 | 17,40 | 17,56 | 17,29 | 17,54 | 0,49% | 688.489,00 |
| 21.10.2025 | 17,50 | 17,61 | 17,38 | 17,45 | -0,80% | 521.260,00 |
| 20.10.2025 | 17,70 | 17,98 | 17,58 | 17,59 | -0,51% | 779.664,00 |
| 17.10.2025 | 17,43 | 17,84 | 17,39 | 17,68 | 1,09% | 550.994,00 |
| 16.10.2025 | 17,48 | 17,88 | 17,40 | 17,49 | 0,40% | 610.653,00 |
| 15.10.2025 | 17,31 | 17,72 | 17,29 | 17,42 | 0,64% | 802.213,00 |
| 14.10.2025 | 16,98 | 17,35 | 16,84 | 17,31 | -0,35% | 619.033,00 |
| 13.10.2025 | 17,07 | 17,46 | 16,95 | 17,37 | 3,45% | 1.644.683,00 |
| 10.10.2025 | 17,10 | 17,58 | 16,72 | 16,79 | -5,09% | 2.918.914,00 |
| 09.10.2025 | 18,06 | 18,29 | 17,68 | 17,69 | -1,83% | 883.008,00 |
| 08.10.2025 | 18,39 | 18,43 | 17,91 | 18,02 | -2,17% | 958.533,00 |
| 07.10.2025 | 18,35 | 18,56 | 18,27 | 18,42 | -0,11% | 885.554,00 |
| 06.10.2025 | 18,31 | 18,62 | 18,28 | 18,44 | -0,43% | 722.351,00 |