30,430$
3,64%
Echtzeit-Aktienkurs Star Bulk Carriers Corp
Bid:
Ask:
Aktienkurse zur Star Bulk Carriers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 29,61 | 30,56 | 29,30 | 30,43 | 3,64% | 1.588.748,00 |
| 30.09.2026 | 29,69 | 30,08 | 29,25 | 29,36 | 0,55% | 1.629.646,00 |
| 29.09.2026 | 29,15 | 29,58 | 28,94 | 29,20 | -0,34% | 1.594.852,00 |
| 28.09.2026 | 29,60 | 29,68 | 29,24 | 29,30 | -0,81% | 1.339.747,00 |
| 25.09.2026 | 29,81 | 29,92 | 29,15 | 29,54 | -1,20% | 2.589.223,00 |
| 24.09.2026 | 30,16 | 30,72 | 29,79 | 29,90 | -1,64% | 2.773.257,00 |
| 23.09.2026 | 30,95 | 31,19 | 30,02 | 30,40 | -1,75% | 1.688.827,00 |
| 22.09.2026 | 31,14 | 31,50 | 30,75 | 30,94 | -2,49% | 2.039.664,00 |
| 21.09.2026 | 32,66 | 32,66 | 31,63 | 31,73 | -2,31% | 1.337.598,00 |
| 18.09.2026 | 32,10 | 32,50 | 31,83 | 32,48 | 2,30% | 2.664.559,00 |
| 17.09.2026 | 31,28 | 32,15 | 31,13 | 31,75 | 2,85% | 1.501.414,00 |
| 16.09.2026 | 30,76 | 31,29 | 30,61 | 30,87 | -1,09% | 2.120.259,00 |
| 15.09.2026 | 30,55 | 31,54 | 30,35 | 31,21 | 1,23% | 1.616.581,00 |
| 14.09.2026 | 30,89 | 31,00 | 30,35 | 30,83 | -1,09% | 1.468.819,00 |
| 11.09.2026 | 30,74 | 31,20 | 30,62 | 31,17 | 1,40% | 1.304.105,00 |
| 10.09.2026 | 31,14 | 31,29 | 30,54 | 30,74 | -1,35% | 1.432.983,00 |
| 09.09.2026 | 30,97 | 31,28 | 30,56 | 31,16 | 0,45% | 972.894,00 |
| 08.09.2026 | 31,35 | 31,47 | 30,65 | 31,02 | -4,32% | 2.394.985,00 |
| 04.09.2026 | 32,50 | 32,88 | 32,25 | 32,42 | 1,73% | 1.445.397,00 |
| 03.09.2026 | 32,02 | 32,40 | 31,71 | 31,87 | 0,16% | 1.824.756,00 |
| 02.09.2026 | 31,21 | 31,88 | 31,21 | 31,82 | 2,48% | 1.712.957,00 |
| 01.09.2026 | 30,99 | 31,37 | 30,70 | 31,05 | 0,58% | 1.168.122,00 |
| 31.08.2026 | 30,55 | 31,01 | 30,28 | 30,87 | 1,28% | 1.344.576,00 |
| 28.08.2026 | 30,44 | 30,79 | 30,39 | 30,48 | 0,20% | 797.014,00 |
| 27.08.2026 | 30,02 | 30,74 | 29,97 | 30,42 | 2,84% | 1.286.511,00 |
| 26.08.2026 | 30,95 | 30,98 | 29,42 | 29,58 | -4,92% | 1.208.339,00 |
| 25.08.2026 | 30,69 | 31,25 | 30,25 | 31,11 | 1,34% | 1.515.073,00 |
| 24.08.2026 | 30,41 | 30,97 | 30,41 | 30,70 | 0,66% | 1.556.679,00 |
| 21.08.2026 | 29,50 | 31,00 | 29,45 | 30,50 | 1,46% | 2.679.482,00 |
| 20.08.2026 | 30,25 | 30,51 | 29,86 | 30,06 | -0,36% | 1.514.167,00 |
| 19.08.2026 | 30,30 | 30,90 | 30,03 | 30,17 | 0,13% | 1.371.980,00 |
| 18.08.2026 | 30,03 | 30,25 | 29,61 | 30,13 | 0,13% | 1.379.285,00 |
| 17.08.2026 | 29,05 | 30,18 | 29,00 | 30,09 | 3,58% | 2.025.100,00 |
| 14.08.2026 | 28,94 | 29,19 | 28,60 | 29,05 | 1,08% | 1.195.747,00 |
| 13.08.2026 | 27,90 | 28,84 | 27,90 | 28,74 | 3,05% | 1.611.158,00 |
| 12.08.2026 | 27,48 | 27,97 | 27,15 | 27,89 | 0,80% | 1.051.893,00 |
| 11.08.2026 | 28,23 | 28,36 | 27,29 | 27,67 | -2,64% | 1.451.196,00 |
| 10.08.2026 | 28,87 | 29,21 | 28,30 | 28,42 | -1,66% | 1.253.460,00 |
| 07.08.2026 | 28,67 | 29,08 | 28,42 | 28,90 | 1,08% | 1.912.332,00 |
| 06.08.2026 | 29,49 | 29,50 | 28,10 | 28,59 | 2,25% | 1.531.147,00 |
| 05.08.2026 | 28,24 | 28,51 | 27,82 | 27,96 | -0,92% | 869.195,00 |
| 04.08.2026 | 28,91 | 28,91 | 28,03 | 28,22 | -1,78% | 1.405.480,00 |
| 03.08.2026 | 29,12 | 29,34 | 28,45 | 28,73 | -0,07% | 1.417.903,00 |
| 31.07.2026 | 28,97 | 29,34 | 28,61 | 28,75 | -1,37% | 989.266,00 |
| 30.07.2026 | 27,69 | 29,17 | 27,69 | 29,15 | 6,43% | 1.933.508,00 |
| 29.07.2026 | 28,18 | 28,23 | 27,25 | 27,39 | -2,18% | 1.099.885,00 |
| 28.07.2026 | 26,97 | 28,06 | 26,82 | 28,00 | 3,32% | 1.875.677,00 |
| 27.07.2026 | 27,51 | 27,68 | 26,89 | 27,10 | -3,70% | 1.194.068,00 |
| 24.07.2026 | 27,34 | 28,40 | 27,25 | 28,14 | 3,65% | 2.161.877,00 |
| 23.07.2026 | 26,77 | 27,17 | 26,47 | 27,15 | 1,42% | 915.920,00 |
| 22.07.2026 | 26,57 | 26,95 | 26,57 | 26,77 | 0,34% | 698.261,00 |
| 21.07.2026 | 26,09 | 26,75 | 25,85 | 26,68 | 2,26% | 1.026.774,00 |
| 20.07.2026 | 25,40 | 26,34 | 25,27 | 26,09 | 4,78% | 1.341.267,00 |
| 17.07.2026 | 25,80 | 25,97 | 24,86 | 24,90 | -4,30% | 1.286.019,00 |
| 16.07.2026 | 26,19 | 26,78 | 25,98 | 26,02 | -1,25% | 799.494,00 |
| 15.07.2026 | 26,71 | 26,78 | 26,14 | 26,35 | -0,79% | 845.210,00 |
| 14.07.2026 | 26,55 | 27,27 | 26,37 | 26,56 | 0,08% | 1.039.753,00 |
| 13.07.2026 | 26,50 | 26,72 | 26,40 | 26,54 | 0,72% | 827.379,00 |
| 10.07.2026 | 26,09 | 26,39 | 26,05 | 26,35 | 1,82% | 896.524,00 |
| 09.07.2026 | 26,34 | 26,40 | 25,38 | 25,88 | -2,19% | 1.134.573,00 |
| 08.07.2026 | 26,20 | 26,60 | 26,03 | 26,46 | 0,99% | 1.009.713,00 |
| 07.07.2026 | 26,20 | 26,46 | 26,02 | 26,20 | 0,31% | 1.442.252,00 |
| 06.07.2026 | 25,37 | 26,87 | 25,37 | 26,12 | 3,86% | 1.426.309,00 |
| 02.07.2026 | 25,37 | 25,95 | 25,02 | 25,15 | 1,37% | 1.454.233,00 |
| 01.07.2026 | 24,95 | 25,34 | 24,78 | 24,81 | -0,64% | 918.460,00 |
| 30.06.2026 | 24,86 | 25,16 | 24,67 | 24,97 | 1,34% | 1.145.292,00 |
| 29.06.2026 | 24,77 | 24,95 | 24,36 | 24,64 | 0,98% | 1.641.835,00 |
| 26.06.2026 | 25,17 | 25,19 | 23,86 | 24,40 | -3,67% | 1.688.857,00 |
| 25.06.2026 | 25,65 | 25,88 | 25,25 | 25,33 | -1,32% | 1.204.050,00 |
| 24.06.2026 | 26,61 | 26,79 | 25,52 | 25,67 | -4,86% | 2.578.291,00 |
| 23.06.2026 | 26,52 | 27,13 | 26,50 | 26,98 | 1,73% | 990.856,00 |
| 22.06.2026 | 25,81 | 26,63 | 25,77 | 26,52 | 2,75% | 1.002.934,00 |
| 18.06.2026 | 26,73 | 26,83 | 25,30 | 25,81 | -3,51% | 2.153.039,00 |
| 17.06.2026 | 26,67 | 27,07 | 26,65 | 26,75 | 0,45% | 1.291.886,00 |
| 16.06.2026 | 27,03 | 27,21 | 26,50 | 26,63 | -1,63% | 856.560,00 |
| 15.06.2026 | 27,20 | 27,40 | 26,90 | 27,07 | -0,29% | 746.382,00 |
| 12.06.2026 | 26,67 | 27,30 | 26,66 | 27,15 | 0,00% | 685.097,00 |
| 11.06.2026 | 26,80 | 27,33 | 26,75 | 27,15 | 2,18% | 1.186.510,00 |
| 10.06.2026 | 26,71 | 26,98 | 26,42 | 26,57 | -0,67% | 951.063,00 |
| 09.06.2026 | 26,80 | 27,08 | 26,35 | 26,75 | 0,11% | 1.275.984,00 |
| 08.06.2026 | 27,31 | 27,35 | 26,21 | 26,72 | -2,20% | 1.041.902,00 |
| 05.06.2026 | 26,98 | 27,53 | 26,92 | 27,32 | 0,63% | 943.499,00 |
| 04.06.2026 | 27,17 | 27,31 | 26,78 | 27,15 | -0,07% | 1.204.150,00 |
| 03.06.2026 | 27,29 | 27,47 | 26,92 | 27,17 | -0,84% | 989.193,00 |
| 02.06.2026 | 28,10 | 28,16 | 27,37 | 27,40 | -2,87% | 1.106.302,00 |
| 01.06.2026 | 27,11 | 28,50 | 26,95 | 28,21 | 3,52% | 1.800.385,00 |
| 29.05.2026 | 27,10 | 27,41 | 26,84 | 27,25 | 0,26% | 1.484.653,00 |
| 28.05.2026 | 27,63 | 27,83 | 27,11 | 27,18 | -0,55% | 1.413.688,00 |
| 27.05.2026 | 27,44 | 27,95 | 27,13 | 27,33 | -0,80% | 2.171.656,00 |
| 26.05.2026 | 27,26 | 27,68 | 26,80 | 27,55 | 4,36% | 1.952.109,00 |
| 22.05.2026 | 26,80 | 26,83 | 26,11 | 26,40 | -1,93% | 1.470.594,00 |
| 21.05.2026 | 27,98 | 28,28 | 26,61 | 26,92 | 0,86% | 3.179.814,00 |
| 20.05.2026 | 26,30 | 26,94 | 26,24 | 26,69 | 2,34% | 1.416.165,00 |
| 19.05.2026 | 26,50 | 26,50 | 25,90 | 26,08 | -1,06% | 1.340.267,00 |
| 18.05.2026 | 26,35 | 26,42 | 26,04 | 26,36 | -0,42% | 1.068.531,00 |
| 15.05.2026 | 26,32 | 26,55 | 26,15 | 26,47 | -0,79% | 701.817,00 |
| 14.05.2026 | 26,74 | 26,86 | 26,35 | 26,68 | -0,04% | 713.745,00 |
| 13.05.2026 | 27,57 | 27,69 | 26,40 | 26,69 | -2,38% | 1.027.897,00 |
| 12.05.2026 | 26,70 | 27,41 | 26,50 | 27,34 | 2,24% | 1.128.779,00 |
| 11.05.2026 | 27,11 | 27,25 | 26,41 | 26,74 | -0,34% | 1.176.162,00 |