17,208€
-3,25%
Echtzeit-Aktienkurs Star Bulk Carriers Corp
Bid:
Ask:
Aktienkurse zur Star Bulk Carriers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2024 | 17,94 | 17,94 | 17,25 | 17,30 | -2,76% | 2.306,00 |
| 25.11.2024 | 18,11 | 18,30 | 17,69 | 17,79 | -0,92% | 5.334,00 |
| 22.11.2024 | 18,02 | 18,30 | 17,79 | 17,95 | 0,90% | 2.690,00 |
| 21.11.2024 | 18,32 | 18,32 | 17,68 | 17,79 | -1,66% | 3.549,00 |
| 20.11.2024 | 18,93 | 19,21 | 18,09 | 18,09 | -4,86% | 1.600,00 |
| 19.11.2024 | 19,24 | 19,24 | 18,90 | 19,02 | -0,81% | 580,00 |
| 18.11.2024 | 19,50 | 19,50 | 19,17 | 19,17 | 0,42% | 1.676,00 |
| 15.11.2024 | 19,16 | 19,42 | 18,90 | 19,09 | -0,96% | 214,00 |
| 14.11.2024 | 19,17 | 19,28 | 19,17 | 19,28 | 1,55% | 154,00 |
| 13.11.2024 | 18,56 | 18,98 | 18,56 | 18,98 | 1,44% | 438,00 |
| 12.11.2024 | 18,96 | 19,37 | 18,70 | 18,71 | -2,17% | 1.840,00 |
| 11.11.2024 | 18,56 | 19,28 | 18,56 | 19,13 | 1,65% | 4.029,00 |
| 08.11.2024 | 18,61 | 19,01 | 18,61 | 18,82 | 0,61% | 2.551,00 |
| 07.11.2024 | 18,11 | 18,75 | 18,11 | 18,70 | 3,12% | 5.449,00 |
| 06.11.2024 | 18,76 | 18,94 | 18,05 | 18,14 | 0,97% | 3.976,00 |
| 05.11.2024 | 17,50 | 17,96 | 17,48 | 17,96 | 1,87% | 1.685,00 |
| 04.11.2024 | 17,60 | 17,65 | 17,46 | 17,63 | 0,28% | 661,00 |
| 01.11.2024 | 17,77 | 17,82 | 17,51 | 17,58 | 0,11% | 442,00 |
| 31.10.2024 | 17,77 | 17,77 | 17,56 | 17,56 | -0,57% | 1.155,00 |
| 30.10.2024 | 17,77 | 18,01 | 17,44 | 17,66 | -2,00% | 4.490,00 |
| 29.10.2024 | 17,67 | 18,06 | 17,61 | 18,02 | 2,04% | 3.868,00 |
| 28.10.2024 | 17,85 | 18,05 | 17,56 | 17,66 | -1,48% | 3.998,00 |
| 25.10.2024 | 17,70 | 18,01 | 17,70 | 17,93 | 0,90% | 425,00 |
| 24.10.2024 | 17,75 | 18,00 | 17,74 | 17,77 | -0,36% | 2.697,00 |
| 23.10.2024 | 18,30 | 18,30 | 17,81 | 17,83 | -3,44% | 4.547,00 |
| 22.10.2024 | 18,70 | 18,70 | 18,40 | 18,47 | -0,46% | 2.240,00 |
| 21.10.2024 | 18,92 | 18,96 | 18,41 | 18,55 | -1,54% | 3.159,00 |
| 18.10.2024 | 18,80 | 18,88 | 18,51 | 18,84 | 0,75% | 1.557,00 |
| 17.10.2024 | 18,37 | 18,70 | 18,25 | 18,70 | 2,19% | 3.953,00 |
| 16.10.2024 | 18,30 | 18,46 | 18,28 | 18,30 | -0,38% | 3.668,00 |
| 15.10.2024 | 19,12 | 19,13 | 18,28 | 18,37 | -2,83% | 6.709,00 |
| 14.10.2024 | 19,41 | 19,45 | 18,91 | 18,91 | -1,23% | 1.063,00 |
| 11.10.2024 | 19,76 | 19,76 | 19,12 | 19,14 | -3,43% | 1.254,00 |
| 10.10.2024 | 19,98 | 20,00 | 19,75 | 19,82 | 1,12% | 550,00 |
| 09.10.2024 | 19,93 | 19,93 | 19,49 | 19,60 | -2,34% | 3.260,00 |
| 08.10.2024 | 20,34 | 20,37 | 20,07 | 20,07 | -3,09% | 606,00 |
| 07.10.2024 | 20,94 | 20,99 | 20,71 | 20,71 | 0,24% | 1.150,00 |
| 04.10.2024 | 21,00 | 21,20 | 20,65 | 20,66 | -1,01% | 2.337,00 |
| 03.10.2024 | 21,00 | 21,00 | 20,80 | 20,87 | 0,92% | 554,00 |
| 02.10.2024 | 21,09 | 21,10 | 20,68 | 20,68 | -3,27% | 1.699,00 |
| 01.10.2024 | 21,45 | 21,47 | 21,16 | 21,38 | 1,09% | 1.272,00 |
| 30.09.2024 | 21,32 | 21,43 | 21,15 | 21,15 | 0,19% | 935,00 |
| 27.09.2024 | 21,48 | 21,49 | 21,05 | 21,11 | 0,14% | 2.248,00 |
| 26.09.2024 | 20,59 | 21,16 | 20,59 | 21,08 | 2,38% | 1.133,00 |
| 25.09.2024 | 20,40 | 20,59 | 20,04 | 20,59 | 2,18% | 988,00 |
| 24.09.2024 | 19,34 | 20,20 | 19,34 | 20,15 | 3,17% | 962,00 |
| 23.09.2024 | 19,43 | 19,70 | 19,34 | 19,53 | 0,51% | 523,00 |
| 20.09.2024 | 19,68 | 19,68 | 19,24 | 19,43 | -0,84% | 925,00 |
| 19.09.2024 | 19,16 | 19,60 | 19,16 | 19,60 | 3,40% | 1.095,00 |
| 18.09.2024 | 19,03 | 19,03 | 18,95 | 18,95 | 0,16% | 87,00 |
| 17.09.2024 | 18,92 | 19,18 | 18,92 | 18,92 | -0,73% | 1.380,00 |
| 16.09.2024 | 18,89 | 19,06 | 18,85 | 19,06 | 2,12% | 1.275,00 |
| 13.09.2024 | 18,74 | 19,09 | 18,67 | 18,67 | -0,77% | 2.814,00 |
| 12.09.2024 | 19,05 | 19,18 | 18,69 | 18,81 | 2,01% | 2.467,00 |
| 11.09.2024 | 17,91 | 18,44 | 17,91 | 18,44 | 2,67% | 1.114,00 |
| 10.09.2024 | 18,80 | 18,90 | 17,96 | 17,96 | -3,44% | 2.448,00 |
| 09.09.2024 | 18,11 | 18,64 | 18,11 | 18,60 | 4,06% | 2.191,00 |
| 06.09.2024 | 18,37 | 18,72 | 17,88 | 17,88 | -5,02% | 5.499,00 |
| 05.09.2024 | 18,82 | 18,82 | 18,56 | 18,82 | 0,78% | 930,00 |
| 04.09.2024 | 18,68 | 18,68 | 18,25 | 18,68 | 0,13% | 1.323,00 |
| 03.09.2024 | 19,17 | 19,18 | 18,65 | 18,65 | -4,11% | 3.582,00 |
| 02.09.2024 | 19,20 | 19,46 | 19,14 | 19,45 | 0,26% | 1.394,00 |
| 30.08.2024 | 19,35 | 19,40 | 19,26 | 19,40 | 0,96% | 1.013,00 |
| 29.08.2024 | 18,69 | 19,34 | 18,69 | 19,22 | 3,58% | 376,00 |
| 28.08.2024 | 19,06 | 19,14 | 18,55 | 18,55 | -1,28% | 2.843,00 |
| 27.08.2024 | 18,84 | 18,93 | 18,61 | 18,79 | -2,87% | 1.220,00 |
| 26.08.2024 | 19,00 | 19,50 | 19,00 | 19,35 | 1,98% | 12.403,00 |
| 23.08.2024 | 19,26 | 19,40 | 18,97 | 18,97 | -1,51% | 2.022,00 |
| 22.08.2024 | 19,37 | 19,45 | 19,10 | 19,26 | -0,05% | 1.628,00 |
| 21.08.2024 | 19,33 | 19,74 | 19,27 | 19,27 | 0,13% | 1.749,00 |
| 20.08.2024 | 19,45 | 19,50 | 19,15 | 19,25 | -0,59% | 355,00 |
| 19.08.2024 | 19,00 | 19,52 | 19,00 | 19,36 | 0,31% | 1.257,00 |
| 16.08.2024 | 19,53 | 19,57 | 19,30 | 19,30 | 0,00% | 2.067,00 |
| 15.08.2024 | 19,44 | 19,56 | 19,23 | 19,30 | 0,60% | 1.631,00 |
| 14.08.2024 | 19,63 | 19,90 | 19,19 | 19,19 | -2,17% | 1.076,00 |
| 13.08.2024 | 19,85 | 20,15 | 19,56 | 19,61 | -0,93% | 1.896,00 |
| 12.08.2024 | 19,35 | 19,81 | 19,34 | 19,80 | 2,51% | 1.776,00 |
| 09.08.2024 | 19,38 | 19,77 | 19,27 | 19,31 | 0,13% | 2.937,00 |
| 08.08.2024 | 19,55 | 19,69 | 19,00 | 19,29 | -0,67% | 5.010,00 |
| 07.08.2024 | 19,58 | 20,24 | 19,10 | 19,42 | 0,34% | 3.969,00 |
| 06.08.2024 | 19,20 | 19,63 | 19,00 | 19,35 | 1,34% | 5.054,00 |
| 05.08.2024 | 19,25 | 19,42 | 17,65 | 19,10 | -2,90% | 5.724,00 |
| 02.08.2024 | 20,14 | 20,14 | 19,31 | 19,67 | -2,70% | 2.738,00 |
| 01.08.2024 | 20,75 | 20,99 | 20,20 | 20,21 | -3,76% | 3.649,00 |
| 31.07.2024 | 20,75 | 21,10 | 20,75 | 21,00 | 0,96% | 825,00 |
| 30.07.2024 | 21,43 | 21,43 | 20,80 | 20,80 | -1,75% | 2.862,00 |
| 29.07.2024 | 21,27 | 21,68 | 21,11 | 21,17 | 1,39% | 2.447,00 |
| 26.07.2024 | 21,25 | 21,26 | 20,75 | 20,88 | -1,00% | 4.797,00 |
| 25.07.2024 | 21,26 | 21,39 | 20,80 | 21,09 | -1,91% | 6.796,00 |
| 24.07.2024 | 21,91 | 22,09 | 21,50 | 21,50 | -2,71% | 1.032,00 |
| 23.07.2024 | 22,57 | 22,57 | 22,00 | 22,10 | -1,56% | 338,00 |
| 22.07.2024 | 22,04 | 22,45 | 22,04 | 22,45 | 3,08% | 842,00 |
| 19.07.2024 | 21,70 | 22,04 | 21,68 | 21,78 | -0,27% | 1.065,00 |
| 18.07.2024 | 22,04 | 22,10 | 21,84 | 21,84 | -0,05% | 1.400,00 |
| 17.07.2024 | 22,23 | 22,23 | 21,85 | 21,85 | -0,77% | 402,00 |
| 16.07.2024 | 22,17 | 22,21 | 21,86 | 22,02 | -0,36% | 1.242,00 |
| 15.07.2024 | 22,36 | 22,50 | 21,89 | 22,10 | -0,09% | 741,00 |
| 12.07.2024 | 22,36 | 22,36 | 22,02 | 22,12 | 0,55% | 546,00 |
| 11.07.2024 | 22,46 | 22,46 | 21,90 | 22,00 | -1,21% | 480,00 |
| 10.07.2024 | 22,05 | 22,27 | 21,90 | 22,27 | 0,81% | 208,00 |