26,810$
-0,33%
Echtzeit-Aktienkurs Star Bulk Carriers Corp
Bid:
Ask:
Aktienkurse zur Star Bulk Carriers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 26,94 | 27,14 | 26,63 | 26,81 | -0,33% | 1.249.634,00 |
| 06.05.2026 | 26,68 | 27,00 | 26,37 | 26,90 | 0,82% | 1.573.960,00 |
| 05.05.2026 | 26,00 | 26,97 | 25,95 | 26,68 | 5,45% | 2.071.199,00 |
| 04.05.2026 | 25,60 | 26,03 | 25,18 | 25,30 | 0,08% | 1.088.647,00 |
| 01.05.2026 | 25,17 | 25,31 | 24,73 | 25,28 | 0,60% | 766.686,00 |
| 30.04.2026 | 24,96 | 25,35 | 24,86 | 25,13 | 1,00% | 1.171.480,00 |
| 29.04.2026 | 24,75 | 25,10 | 24,64 | 24,88 | 0,97% | 709.748,00 |
| 28.04.2026 | 24,80 | 24,89 | 24,47 | 24,64 | 0,24% | 609.669,00 |
| 27.04.2026 | 24,48 | 24,74 | 24,17 | 24,58 | 1,44% | 712.474,00 |
| 24.04.2026 | 24,09 | 24,36 | 23,88 | 24,23 | 0,25% | 751.703,00 |
| 23.04.2026 | 24,99 | 25,10 | 24,06 | 24,17 | -2,66% | 590.358,00 |
| 22.04.2026 | 24,36 | 24,88 | 24,20 | 24,83 | 1,93% | 801.007,00 |
| 21.04.2026 | 25,38 | 25,42 | 24,13 | 24,36 | -1,93% | 1.063.928,00 |
| 20.04.2026 | 24,40 | 25,42 | 23,95 | 24,84 | 1,60% | 1.187.904,00 |
| 17.04.2026 | 24,78 | 25,08 | 24,35 | 24,45 | -0,33% | 983.519,00 |
| 16.04.2026 | 24,64 | 24,88 | 24,31 | 24,53 | -0,45% | 562.256,00 |
| 15.04.2026 | 24,99 | 25,14 | 24,48 | 24,64 | 0,24% | 631.466,00 |
| 14.04.2026 | 24,99 | 25,18 | 24,51 | 24,58 | -0,61% | 836.338,00 |
| 13.04.2026 | 24,22 | 24,80 | 24,22 | 24,73 | 2,11% | 947.917,00 |
| 10.04.2026 | 24,32 | 24,37 | 23,85 | 24,22 | 0,12% | 822.251,00 |
| 09.04.2026 | 24,74 | 24,80 | 24,02 | 24,19 | -1,79% | 902.206,00 |
| 08.04.2026 | 24,11 | 24,65 | 24,02 | 24,63 | 3,84% | 802.022,00 |
| 07.04.2026 | 24,08 | 24,27 | 23,58 | 23,72 | -1,58% | 606.440,00 |
| 06.04.2026 | 24,13 | 24,31 | 23,81 | 24,10 | -0,90% | 539.680,00 |
| 02.04.2026 | 23,30 | 24,34 | 23,18 | 24,32 | 2,83% | 1.259.770,00 |
| 01.04.2026 | 23,20 | 23,86 | 23,08 | 23,65 | 2,96% | 1.346.448,00 |
| 31.03.2026 | 22,27 | 23,00 | 22,23 | 22,97 | 4,41% | 1.236.994,00 |
| 30.03.2026 | 22,29 | 22,46 | 21,85 | 22,00 | -1,12% | 1.914.926,00 |
| 27.03.2026 | 22,50 | 22,58 | 22,17 | 22,25 | -1,11% | 1.228.545,00 |
| 26.03.2026 | 22,68 | 23,13 | 22,41 | 22,50 | -1,57% | 1.084.368,00 |
| 25.03.2026 | 23,51 | 23,51 | 22,72 | 22,86 | -2,27% | 957.152,00 |
| 24.03.2026 | 22,96 | 23,46 | 22,85 | 23,39 | 2,50% | 1.086.356,00 |
| 23.03.2026 | 22,50 | 23,09 | 22,48 | 22,82 | 2,19% | 1.227.889,00 |
| 20.03.2026 | 23,01 | 23,01 | 22,19 | 22,33 | -1,76% | 1.373.919,00 |
| 19.03.2026 | 22,35 | 22,88 | 22,24 | 22,73 | -0,31% | 3.503.928,00 |
| 18.03.2026 | 22,55 | 23,19 | 22,44 | 22,80 | 2,56% | 1.778.414,00 |
| 17.03.2026 | 22,26 | 22,61 | 22,05 | 22,23 | 0,05% | 1.404.293,00 |
| 16.03.2026 | 22,20 | 22,56 | 21,79 | 22,22 | 1,74% | 1.883.425,00 |
| 13.03.2026 | 22,15 | 22,41 | 21,48 | 21,84 | -1,40% | 1.238.104,00 |
| 12.03.2026 | 23,27 | 23,27 | 22,13 | 22,15 | -4,98% | 1.512.990,00 |
| 11.03.2026 | 23,66 | 23,66 | 23,03 | 23,31 | -2,10% | 1.604.692,00 |
| 10.03.2026 | 23,78 | 24,11 | 23,01 | 23,81 | 0,38% | 2.096.563,00 |
| 09.03.2026 | 23,35 | 23,90 | 22,96 | 23,72 | 0,25% | 2.583.626,00 |
| 06.03.2026 | 24,10 | 24,33 | 23,44 | 23,66 | -3,90% | 2.805.313,00 |
| 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 |
| 23.02.2026 | 25,01 | 25,36 | 24,90 | 25,24 | 0,00% | 1.107.439,00 |
| 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 |