14,395€
Echtzeit-Aktienkurs Star Bulk Carriers Corp
Bid:
Ask:
Aktienkurse zur Star Bulk Carriers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 14,37 | 14,41 | 14,27 | 14,40 | 0,03% | 5,00 |
| 05.06.2025 | 14,11 | 14,50 | 14,10 | 14,40 | 0,17% | 3.610,00 |
| 04.06.2025 | 14,42 | 14,42 | 14,37 | 14,37 | 0,60% | 97,00 |
| 03.06.2025 | 14,37 | 14,48 | 14,00 | 14,29 | -0,56% | 12.656,00 |
| 02.06.2025 | 14,49 | 14,49 | 14,35 | 14,37 | -1,27% | 332,00 |
| 30.05.2025 | 14,40 | 14,55 | 14,38 | 14,55 | 1,25% | 359,00 |
| 29.05.2025 | 14,52 | 14,52 | 14,19 | 14,37 | 0,52% | 423,00 |
| 28.05.2025 | 14,23 | 14,30 | 14,21 | 14,30 | 1,24% | 293,00 |
| 27.05.2025 | 14,56 | 14,56 | 14,12 | 14,12 | -2,32% | 3.663,00 |
| 26.05.2025 | 14,24 | 14,66 | 14,24 | 14,46 | 4,37% | 602,00 |
| 23.05.2025 | 14,03 | 14,25 | 13,85 | 13,85 | -1,49% | 365,00 |
| 22.05.2025 | 14,20 | 14,20 | 14,06 | 14,06 | -0,86% | 130,00 |
| 21.05.2025 | 14,47 | 14,67 | 14,06 | 14,18 | -2,22% | - |
| 20.05.2025 | 14,32 | 14,60 | 14,32 | 14,51 | 1,04% | 7.459,00 |
| 19.05.2025 | 14,38 | 14,38 | 14,36 | 14,36 | -2,58% | 41,00 |
| 16.05.2025 | 15,10 | 15,10 | 14,74 | 14,74 | -2,09% | 1.425,00 |
| 15.05.2025 | 14,33 | 15,16 | 14,33 | 15,05 | 2,17% | 2.020,00 |
| 14.05.2025 | 14,80 | 14,81 | 14,49 | 14,73 | 0,82% | 594,00 |
| 13.05.2025 | 14,65 | 14,68 | 14,53 | 14,61 | -0,24% | 1.997,00 |
| 12.05.2025 | 14,08 | 14,65 | 14,05 | 14,65 | 7,45% | 2.913,00 |
| 09.05.2025 | 13,52 | 13,63 | 13,51 | 13,63 | 0,33% | 1.854,00 |
| 08.05.2025 | 13,25 | 13,63 | 13,22 | 13,59 | 4,10% | 1.562,00 |
| 07.05.2025 | 13,35 | 13,35 | 13,05 | 13,05 | -1,21% | 405,00 |
| 06.05.2025 | 13,32 | 13,32 | 13,21 | 13,21 | -1,86% | 200,00 |
| 05.05.2025 | 13,37 | 13,48 | 13,06 | 13,46 | 1,55% | 6.323,00 |
| 02.05.2025 | 13,05 | 13,33 | 13,05 | 13,26 | 1,88% | 3.914,00 |
| 30.04.2025 | 12,78 | 13,04 | 12,78 | 13,01 | 0,54% | 9.600,00 |
| 29.04.2025 | 12,77 | 12,96 | 12,77 | 12,94 | 0,74% | 2.713,00 |
| 28.04.2025 | 12,79 | 12,85 | 12,75 | 12,85 | -0,58% | 920,00 |
| 25.04.2025 | 12,84 | 12,92 | 12,67 | 12,92 | 3,40% | 1.819,00 |
| 24.04.2025 | 12,36 | 12,50 | 12,21 | 12,50 | 0,32% | 891,00 |
| 23.04.2025 | 12,32 | 12,51 | 12,18 | 12,46 | 4,75% | 1.574,00 |
| 22.04.2025 | 11,95 | 12,08 | 11,80 | 11,89 | -1,57% | 1.673,00 |
| 17.04.2025 | 11,97 | 12,30 | 11,97 | 12,08 | 1,05% | 1.061,00 |
| 16.04.2025 | 11,96 | 11,96 | 11,96 | 11,96 | -1,97% | 100,00 |
| 15.04.2025 | 12,65 | 12,65 | 12,09 | 12,20 | -3,18% | 250,00 |
| 14.04.2025 | 12,68 | 12,68 | 12,49 | 12,60 | 0,20% | 691,00 |
| 11.04.2025 | 12,09 | 12,57 | 11,88 | 12,57 | 6,03% | 520,00 |
| 10.04.2025 | 12,61 | 12,61 | 11,81 | 11,86 | -4,24% | 3.584,00 |
| 09.04.2025 | 11,46 | 12,38 | 11,10 | 12,38 | 6,72% | 6.742,00 |
| 08.04.2025 | 12,82 | 13,07 | 11,60 | 11,60 | -6,56% | 5.553,00 |
| 07.04.2025 | 11,63 | 12,75 | 11,30 | 12,42 | 5,03% | 8.565,00 |
| 04.04.2025 | 12,74 | 12,95 | 11,72 | 11,82 | -8,12% | 7.796,00 |
| 03.04.2025 | 13,50 | 13,66 | 12,87 | 12,87 | -9,75% | 4.580,00 |
| 02.04.2025 | 14,51 | 14,51 | 14,26 | 14,26 | -2,43% | 2.169,00 |
| 01.04.2025 | 14,47 | 14,61 | 14,24 | 14,61 | 1,46% | 828,00 |
| 31.03.2025 | 14,90 | 15,00 | 14,26 | 14,40 | -1,23% | 3.027,00 |
| 28.03.2025 | 14,77 | 14,96 | 14,58 | 14,58 | -0,72% | 972,00 |
| 27.03.2025 | 14,66 | 14,80 | 14,66 | 14,69 | -2,00% | 449,00 |
| 26.03.2025 | 14,86 | 15,00 | 14,75 | 14,99 | 0,07% | 3.157,00 |
| 25.03.2025 | 14,96 | 15,12 | 14,96 | 14,98 | 0,17% | 3.916,00 |
| 24.03.2025 | 15,37 | 15,77 | 14,95 | 14,95 | -2,95% | 1.588,00 |
| 21.03.2025 | 15,92 | 16,07 | 15,41 | 15,41 | -2,35% | 2.246,00 |
| 20.03.2025 | 15,53 | 16,00 | 15,53 | 15,78 | 1,25% | 2.013,00 |
| 19.03.2025 | 15,15 | 15,77 | 15,15 | 15,58 | 1,04% | 2.643,00 |
| 18.03.2025 | 14,97 | 15,42 | 14,93 | 15,42 | 0,52% | 2.811,00 |
| 17.03.2025 | 15,06 | 15,36 | 15,04 | 15,34 | 1,69% | 1.606,00 |
| 14.03.2025 | 15,01 | 15,09 | 14,69 | 15,09 | -0,20% | 1.952,00 |
| 13.03.2025 | 15,14 | 15,38 | 15,12 | 15,12 | 0,77% | 515,00 |
| 12.03.2025 | 14,37 | 15,20 | 14,30 | 15,00 | 6,38% | 5.939,00 |
| 11.03.2025 | 14,48 | 14,48 | 14,10 | 14,10 | -4,15% | 1.610,00 |
| 10.03.2025 | 14,80 | 14,80 | 14,46 | 14,71 | 0,68% | 4.000,00 |
| 07.03.2025 | 14,44 | 14,63 | 14,43 | 14,61 | 0,00% | 1.718,00 |
| 06.03.2025 | 14,26 | 14,61 | 14,10 | 14,61 | 1,99% | 6.312,00 |
| 05.03.2025 | 14,60 | 14,62 | 14,21 | 14,33 | -2,19% | 38.057,00 |
| 04.03.2025 | 14,61 | 14,65 | 13,89 | 14,65 | -0,64% | 2.318,00 |
| 03.03.2025 | 14,91 | 15,14 | 14,64 | 14,74 | -2,38% | 1.111,00 |
| 28.02.2025 | 14,83 | 15,14 | 14,71 | 15,10 | 0,43% | 4.901,00 |
| 27.02.2025 | 15,20 | 15,20 | 14,97 | 15,04 | -1,25% | 1.424,00 |
| 26.02.2025 | 14,68 | 15,31 | 14,68 | 15,23 | 2,77% | 5.103,00 |
| 25.02.2025 | 14,49 | 15,00 | 14,46 | 14,82 | 1,40% | 2.390,00 |
| 24.02.2025 | 14,60 | 14,87 | 14,50 | 14,61 | -1,62% | 6.330,00 |
| 21.02.2025 | 15,21 | 15,28 | 14,85 | 14,85 | -2,14% | 2.551,00 |
| 20.02.2025 | 14,25 | 15,23 | 14,25 | 15,18 | 5,35% | 6.292,00 |
| 19.02.2025 | 14,50 | 15,11 | 14,20 | 14,41 | -8,22% | 14.997,00 |
| 18.02.2025 | 15,36 | 16,01 | 15,36 | 15,70 | 2,21% | 3.922,00 |
| 17.02.2025 | 15,48 | 15,56 | 15,36 | 15,36 | 0,62% | 1.017,00 |
| 14.02.2025 | 15,44 | 15,50 | 15,26 | 15,26 | -0,33% | 980,00 |
| 13.02.2025 | 14,97 | 15,44 | 14,97 | 15,31 | 1,69% | 1.195,00 |
| 12.02.2025 | 14,94 | 15,06 | 14,85 | 15,06 | -0,76% | 2.781,00 |
| 11.02.2025 | 15,25 | 15,25 | 15,06 | 15,17 | 0,33% | 1.182,00 |
| 10.02.2025 | 15,20 | 15,45 | 14,96 | 15,12 | 1,37% | 9.721,00 |
| 07.02.2025 | 14,90 | 15,15 | 14,83 | 14,92 | 0,13% | 3.657,00 |
| 06.02.2025 | 15,29 | 15,29 | 14,90 | 14,90 | -1,59% | 3.799,00 |
| 05.02.2025 | 15,01 | 15,16 | 15,00 | 15,14 | 0,33% | 2.345,00 |
| 04.02.2025 | 14,82 | 15,22 | 14,54 | 15,09 | 1,38% | 4.033,00 |
| 03.02.2025 | 14,30 | 14,93 | 14,00 | 14,88 | 0,07% | 3.759,00 |
| 31.01.2025 | 15,02 | 15,50 | 14,87 | 14,87 | -0,90% | 3.437,00 |
| 30.01.2025 | 14,82 | 15,02 | 14,57 | 15,01 | 3,13% | 2.577,00 |
| 29.01.2025 | 14,41 | 14,55 | 14,26 | 14,55 | 1,15% | 1.593,00 |
| 28.01.2025 | 14,31 | 14,39 | 14,25 | 14,39 | 2,64% | 1.259,00 |
| 27.01.2025 | 14,14 | 14,14 | 13,85 | 14,02 | -1,06% | 2.043,00 |
| 24.01.2025 | 14,30 | 14,30 | 14,04 | 14,17 | -0,11% | 1.093,00 |
| 23.01.2025 | 13,76 | 14,18 | 13,75 | 14,18 | 2,75% | 8.180,00 |
| 22.01.2025 | 14,16 | 14,31 | 13,76 | 13,80 | -1,22% | 3.423,00 |
| 21.01.2025 | 14,30 | 14,30 | 13,90 | 13,97 | -2,31% | 1.425,00 |
| 20.01.2025 | 14,35 | 14,35 | 14,11 | 14,30 | 0,32% | 3.058,00 |
| 17.01.2025 | 14,21 | 14,45 | 14,15 | 14,26 | -0,07% | 4.121,00 |
| 16.01.2025 | 14,73 | 14,83 | 14,27 | 14,27 | -3,78% | 3.638,00 |
| 15.01.2025 | 14,60 | 15,10 | 14,60 | 14,83 | 1,13% | 8.401,00 |