18,190$
0,22%
Echtzeit-Aktienkurs Star Bulk Carriers Corp
Bid:
Ask:
Aktienkurse zur Star Bulk Carriers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.10.2025 | 18,78 | 18,84 | 18,46 | 18,52 | -1,07% | 635.141,00 |
| 01.10.2025 | 18,55 | 18,85 | 18,42 | 18,72 | 0,70% | 853.294,00 |
| 30.09.2025 | 18,64 | 18,72 | 18,42 | 18,59 | -0,80% | 1.064.338,00 |
| 29.09.2025 | 19,27 | 19,28 | 18,57 | 18,74 | -2,75% | 1.249.017,00 |
| 26.09.2025 | 19,43 | 19,54 | 19,25 | 19,27 | -0,46% | 519.076,00 |
| 25.09.2025 | 19,79 | 19,82 | 19,22 | 19,36 | -2,57% | 560.568,00 |
| 24.09.2025 | 19,79 | 19,99 | 19,72 | 19,87 | 0,40% | 674.511,00 |
| 23.09.2025 | 19,37 | 19,87 | 19,36 | 19,79 | 3,40% | 962.073,00 |
| 22.09.2025 | 19,51 | 19,68 | 19,12 | 19,14 | -2,84% | 891.000,00 |
| 19.09.2025 | 19,79 | 19,80 | 19,45 | 19,70 | -0,71% | 1.587.725,00 |
| 18.09.2025 | 19,80 | 19,89 | 19,69 | 19,84 | 0,25% | 1.165.303,00 |
| 17.09.2025 | 19,32 | 19,80 | 19,30 | 19,79 | 2,54% | 1.375.914,00 |
| 16.09.2025 | 19,41 | 19,41 | 19,06 | 19,30 | -0,31% | 1.417.798,00 |
| 15.09.2025 | 19,24 | 19,57 | 19,24 | 19,36 | 0,78% | 1.415.946,00 |
| 12.09.2025 | 19,23 | 19,47 | 19,20 | 19,21 | 0,10% | 1.249.881,00 |
| 11.09.2025 | 19,30 | 19,31 | 18,75 | 19,19 | -1,59% | 1.865.182,00 |
| 10.09.2025 | 19,50 | 19,72 | 18,71 | 19,50 | -1,12% | 932.220,00 |
| 09.09.2025 | 19,53 | 19,77 | 19,29 | 19,72 | 1,39% | 1.621.158,00 |
| 08.09.2025 | 19,49 | 19,77 | 19,38 | 19,45 | 0,73% | 1.228.343,00 |
| 05.09.2025 | 19,05 | 19,32 | 19,02 | 19,31 | 1,05% | 911.505,00 |
| 04.09.2025 | 19,00 | 19,17 | 18,90 | 19,11 | 0,95% | 1.159.290,00 |
| 03.09.2025 | 18,50 | 18,97 | 18,34 | 18,93 | 1,56% | 1.213.587,00 |
| 02.09.2025 | 18,50 | 18,73 | 18,46 | 18,64 | -0,05% | 848.937,00 |
| 29.08.2025 | 18,92 | 19,10 | 18,53 | 18,65 | -1,69% | 2.498.800,00 |
| 28.08.2025 | 18,98 | 19,07 | 18,88 | 18,97 | -0,21% | 951.451,00 |
| 27.08.2025 | 19,13 | 19,15 | 18,89 | 19,01 | -1,40% | 894.944,00 |
| 26.08.2025 | 19,18 | 19,32 | 18,93 | 19,28 | 0,36% | 1.180.667,00 |
| 25.08.2025 | 19,05 | 19,27 | 19,05 | 19,21 | 0,47% | 922.416,00 |
| 22.08.2025 | 19,10 | 19,38 | 19,05 | 19,12 | 0,74% | 826.148,00 |
| 21.08.2025 | 18,68 | 19,03 | 18,65 | 18,98 | 2,15% | 872.529,00 |
| 20.08.2025 | 18,45 | 18,68 | 18,45 | 18,58 | 1,14% | 929.166,00 |
| 19.08.2025 | 18,95 | 18,95 | 18,31 | 18,37 | -3,06% | 1.034.541,00 |
| 18.08.2025 | 18,66 | 19,02 | 18,57 | 18,95 | 1,55% | 724.338,00 |
| 15.08.2025 | 18,67 | 18,97 | 18,60 | 18,66 | -0,90% | 640.288,00 |
| 14.08.2025 | 19,01 | 19,02 | 18,81 | 18,83 | -0,84% | 669.087,00 |
| 13.08.2025 | 18,80 | 19,25 | 18,80 | 18,99 | 1,06% | 1.023.400,00 |
| 12.08.2025 | 18,60 | 19,13 | 18,52 | 18,79 | 1,46% | 883.031,00 |
| 11.08.2025 | 18,73 | 18,85 | 18,25 | 18,52 | -1,70% | 1.253.669,00 |
| 08.08.2025 | 19,06 | 19,37 | 18,80 | 18,84 | -0,69% | 873.766,00 |
| 07.08.2025 | 18,94 | 19,24 | 18,70 | 18,97 | -0,94% | 1.613.318,00 |
| 06.08.2025 | 19,33 | 19,38 | 19,10 | 19,15 | -0,83% | 924.340,00 |
| 05.08.2025 | 18,92 | 19,33 | 18,92 | 19,31 | 2,88% | 1.394.281,00 |
| 04.08.2025 | 18,35 | 18,83 | 18,35 | 18,77 | 1,90% | 641.128,00 |
| 01.08.2025 | 18,18 | 18,46 | 18,05 | 18,42 | 0,88% | 574.681,00 |
| 31.07.2025 | 18,31 | 18,54 | 18,20 | 18,26 | -0,49% | 824.760,00 |
| 30.07.2025 | 18,61 | 18,67 | 18,27 | 18,35 | -1,71% | 780.839,00 |
| 29.07.2025 | 18,68 | 18,77 | 18,51 | 18,67 | -0,95% | 1.128.048,00 |
| 28.07.2025 | 18,74 | 18,90 | 18,67 | 18,85 | 0,27% | 1.257.918,00 |
| 25.07.2025 | 18,84 | 19,14 | 18,68 | 18,80 | -1,21% | 1.678.000,00 |
| 24.07.2025 | 19,09 | 19,24 | 19,03 | 19,03 | -0,16% | 1.547.041,00 |
| 23.07.2025 | 19,12 | 19,29 | 19,05 | 19,06 | 0,53% | 1.096.175,00 |
| 22.07.2025 | 18,55 | 19,04 | 18,55 | 18,96 | 2,88% | 1.457.583,00 |
| 21.07.2025 | 18,54 | 18,56 | 18,36 | 18,43 | -0,70% | 562.524,00 |
| 18.07.2025 | 18,79 | 18,86 | 18,55 | 18,56 | -1,12% | 1.130.484,00 |
| 17.07.2025 | 18,33 | 19,08 | 18,28 | 18,77 | 3,08% | 1.802.167,00 |
| 16.07.2025 | 18,07 | 18,35 | 17,97 | 18,21 | 1,62% | 785.410,00 |
| 15.07.2025 | 18,52 | 18,52 | 17,92 | 17,92 | -2,56% | 848.965,00 |
| 14.07.2025 | 18,56 | 18,59 | 18,29 | 18,39 | -0,70% | 891.112,00 |
| 11.07.2025 | 18,10 | 18,62 | 18,06 | 18,52 | 2,77% | 1.565.191,00 |
| 10.07.2025 | 17,67 | 18,34 | 17,65 | 18,02 | 3,56% | 1.341.313,00 |
| 09.07.2025 | 17,80 | 17,80 | 17,27 | 17,40 | -2,58% | 1.452.696,00 |
| 08.07.2025 | 18,20 | 18,29 | 17,80 | 17,86 | -1,90% | 1.074.314,00 |
| 07.07.2025 | 18,10 | 18,59 | 18,09 | 18,21 | 0,91% | 1.990.937,00 |
| 03.07.2025 | 17,94 | 18,16 | 17,93 | 18,04 | 0,47% | 1.230.474,00 |
| 02.07.2025 | 17,50 | 18,18 | 17,44 | 17,96 | 3,31% | 3.301.030,00 |
| 01.07.2025 | 17,16 | 17,42 | 16,91 | 17,38 | 0,75% | 2.681.739,00 |
| 30.06.2025 | 17,04 | 17,28 | 16,88 | 17,25 | 0,76% | 2.360.931,00 |
| 27.06.2025 | 17,10 | 17,26 | 16,97 | 17,12 | 0,18% | 2.504.465,00 |
| 26.06.2025 | 17,12 | 17,13 | 16,82 | 17,09 | -0,18% | 2.977.238,00 |
| 25.06.2025 | 16,98 | 17,60 | 16,80 | 17,12 | 0,88% | 3.418.940,00 |
| 24.06.2025 | 16,36 | 17,02 | 16,21 | 16,97 | 2,54% | 2.529.312,00 |
| 23.06.2025 | 16,39 | 16,64 | 16,33 | 16,55 | 0,49% | 2.326.848,00 |
| 20.06.2025 | 16,78 | 16,80 | 16,45 | 16,47 | -1,96% | 1.480.017,00 |
| 18.06.2025 | 16,75 | 16,90 | 16,61 | 16,80 | -0,06% | 1.035.788,00 |
| 17.06.2025 | 16,96 | 17,07 | 16,80 | 16,81 | -1,23% | 1.039.194,00 |