21,215€
0,02%
Echtzeit-Aktienkurs Star Bulk Carriers Corp
Bid:
Ask:
Aktienkurse zur Star Bulk Carriers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 21,24 | 21,26 | 21,19 | 21,19 | -0,12% | - |
| 05.03.2026 | 22,16 | 22,22 | 21,21 | 21,21 | -3,94% | 207,00 |
| 04.03.2026 | 21,95 | 22,08 | 21,95 | 22,08 | -2,08% | 4.251,00 |
| 03.03.2026 | 22,89 | 22,89 | 22,53 | 22,55 | -1,40% | 767,00 |
| 02.03.2026 | 21,99 | 22,87 | 21,98 | 22,87 | 2,51% | 3.617,00 |
| 27.02.2026 | 20,93 | 22,31 | 20,89 | 22,31 | 7,41% | 4.644,00 |
| 26.02.2026 | 20,92 | 20,92 | 20,77 | 20,77 | -2,12% | 213,00 |
| 25.02.2026 | 21,18 | 21,41 | 20,89 | 21,22 | -1,58% | 1.100,00 |
| 24.02.2026 | 21,33 | 21,68 | 21,32 | 21,56 | 1,70% | 2.088,00 |
| 23.02.2026 | 21,06 | 21,41 | 21,06 | 21,20 | -0,80% | 613,00 |
| 20.02.2026 | 21,13 | 21,58 | 21,11 | 21,37 | 1,09% | 2.471,00 |
| 19.02.2026 | 20,81 | 21,34 | 20,81 | 21,14 | 1,05% | 2.041,00 |
| 18.02.2026 | 20,90 | 21,00 | 20,72 | 20,92 | 1,31% | 7.781,00 |
| 17.02.2026 | 20,20 | 20,65 | 20,20 | 20,65 | 3,48% | 455,00 |
| 16.02.2026 | 20,28 | 20,28 | 19,96 | 19,96 | -0,37% | 189,00 |
| 13.02.2026 | 19,70 | 20,03 | 19,59 | 20,03 | 2,67% | 1.591,00 |
| 12.02.2026 | 20,34 | 20,34 | 19,32 | 19,51 | -3,61% | 736,00 |
| 11.02.2026 | 19,51 | 20,24 | 19,51 | 20,24 | 2,43% | 1.127,00 |
| 10.02.2026 | 19,42 | 19,76 | 19,21 | 19,76 | 0,97% | 1.576,00 |
| 09.02.2026 | 19,05 | 19,57 | 19,00 | 19,57 | 4,71% | 109,00 |
| 06.02.2026 | 18,84 | 18,84 | 18,60 | 18,69 | -1,45% | 2.812,00 |
| 05.02.2026 | 18,76 | 18,99 | 18,72 | 18,97 | 0,42% | 4.031,00 |
| 04.02.2026 | 18,70 | 18,89 | 18,70 | 18,89 | -0,47% | 269,00 |
| 03.02.2026 | 19,70 | 19,70 | 18,98 | 18,98 | -3,19% | 3.390,00 |
| 02.02.2026 | 18,80 | 19,65 | 18,75 | 19,60 | 1,16% | 4.613,00 |
| 30.01.2026 | 18,93 | 19,54 | 18,10 | 19,38 | 1,20% | 9.161,00 |
| 29.01.2026 | 18,79 | 19,17 | 18,76 | 19,15 | 3,77% | 750,00 |
| 28.01.2026 | 18,25 | 18,58 | 18,25 | 18,45 | -1,70% | 1.945,00 |
| 27.01.2026 | 18,28 | 18,77 | 18,12 | 18,77 | 3,13% | 2.057,00 |
| 26.01.2026 | 18,16 | 18,25 | 17,93 | 18,20 | -0,33% | 1.878,00 |
| 23.01.2026 | 18,14 | 18,50 | 18,00 | 18,26 | 1,08% | 1.339,00 |
| 22.01.2026 | 18,22 | 18,22 | 18,07 | 18,07 | -0,74% | 451,00 |
| 21.01.2026 | 17,90 | 18,30 | 17,90 | 18,20 | 2,71% | 3.017,00 |
| 20.01.2026 | 17,39 | 17,75 | 17,30 | 17,72 | 2,87% | 801,00 |
| 19.01.2026 | 17,29 | 17,51 | 17,23 | 17,23 | -3,28% | 543,00 |
| 16.01.2026 | 18,00 | 18,25 | 17,81 | 17,81 | 1,05% | 1.924,00 |
| 15.01.2026 | 17,58 | 17,88 | 17,51 | 17,63 | 0,51% | 2.266,00 |
| 14.01.2026 | 17,10 | 17,54 | 17,10 | 17,54 | 5,09% | 1.682,00 |
| 13.01.2026 | 16,94 | 16,94 | 16,69 | 16,69 | -1,68% | 4,00 |
| 12.01.2026 | 16,88 | 16,99 | 16,56 | 16,97 | 0,71% | 1.021,00 |
| 09.01.2026 | 17,69 | 17,95 | 16,85 | 16,85 | -5,12% | 2.925,00 |
| 08.01.2026 | 17,41 | 17,76 | 17,33 | 17,76 | 2,84% | 2.784,00 |
| 07.01.2026 | 17,62 | 17,62 | 17,27 | 17,27 | -2,15% | 639,00 |
| 06.01.2026 | 16,61 | 17,65 | 16,59 | 17,65 | 5,12% | 3.026,00 |
| 05.01.2026 | 16,46 | 16,80 | 16,46 | 16,79 | 2,53% | 4.361,00 |
| 02.01.2026 | 16,50 | 16,51 | 16,30 | 16,38 | -1,44% | 438,00 |
| 30.12.2025 | 16,62 | 16,62 | 16,62 | 16,62 | -0,78% | 96,00 |
| 29.12.2025 | 16,40 | 16,75 | 16,21 | 16,75 | 4,30% | 2.338,00 |
| 23.12.2025 | 15,85 | 16,09 | 15,82 | 16,06 | 0,44% | 1.324,00 |
| 22.12.2025 | 15,58 | 15,99 | 15,31 | 15,99 | 2,40% | 995,00 |
| 19.12.2025 | 15,34 | 15,65 | 15,34 | 15,61 | 0,68% | 1.263,00 |
| 18.12.2025 | 15,69 | 15,70 | 15,48 | 15,51 | 2,24% | 164,00 |
| 17.12.2025 | 15,35 | 15,35 | 15,17 | 15,17 | -1,62% | 304,00 |
| 16.12.2025 | 15,47 | 15,60 | 15,37 | 15,42 | -0,03% | - |
| 15.12.2025 | 15,73 | 15,75 | 15,42 | 15,42 | -1,15% | 1.723,00 |
| 12.12.2025 | 15,82 | 15,82 | 15,60 | 15,60 | -1,30% | 663,00 |
| 11.12.2025 | 16,77 | 16,98 | 15,81 | 15,81 | -6,65% | 1.395,00 |
| 10.12.2025 | 17,10 | 17,10 | 16,93 | 16,93 | -0,50% | 326,00 |
| 09.12.2025 | 17,09 | 17,10 | 17,01 | 17,02 | -3,32% | 4.695,00 |
| 08.12.2025 | 17,43 | 17,60 | 17,43 | 17,60 | 0,72% | 622,00 |
| 05.12.2025 | 17,22 | 17,50 | 17,22 | 17,48 | -0,46% | 2.311,00 |
| 04.12.2025 | 17,56 | 17,56 | 17,56 | 17,56 | 0,37% | 100,00 |
| 03.12.2025 | 17,60 | 17,60 | 17,49 | 17,49 | 2,34% | 4.200,00 |
| 02.12.2025 | 17,09 | 17,09 | 17,09 | 17,09 | -0,81% | 1,00 |
| 01.12.2025 | 17,00 | 17,27 | 16,94 | 17,23 | 1,50% | 1.289,00 |
| 28.11.2025 | 17,02 | 17,12 | 16,98 | 16,98 | 0,38% | 1.355,00 |
| 27.11.2025 | 16,92 | 16,92 | 16,91 | 16,91 | -1,11% | 73,00 |
| 26.11.2025 | 17,08 | 17,10 | 16,91 | 17,10 | -0,18% | 685,00 |
| 25.11.2025 | 17,11 | 17,13 | 16,88 | 17,13 | 1,21% | 18.398,00 |
| 24.11.2025 | 16,76 | 16,93 | 16,64 | 16,93 | 2,33% | 1.165,00 |
| 21.11.2025 | 16,50 | 16,54 | 16,50 | 16,54 | 1,78% | 345,00 |
| 20.11.2025 | 16,51 | 16,73 | 16,25 | 16,25 | -1,81% | 659,00 |
| 19.11.2025 | 16,30 | 16,62 | 16,30 | 16,55 | 0,18% | 555,00 |
| 18.11.2025 | 16,30 | 16,54 | 16,30 | 16,52 | -0,06% | 1.182,00 |
| 17.11.2025 | 16,45 | 16,64 | 16,36 | 16,53 | 1,13% | 2.376,00 |
| 14.11.2025 | 16,46 | 16,46 | 16,16 | 16,35 | -0,61% | 2.005,00 |
| 13.11.2025 | 16,29 | 16,60 | 16,29 | 16,45 | 1,83% | 2.553,00 |
| 12.11.2025 | 16,15 | 16,15 | 16,15 | 16,15 | -0,92% | 67,00 |
| 11.11.2025 | 16,01 | 16,30 | 16,01 | 16,30 | 1,12% | 773,00 |
| 10.11.2025 | 15,64 | 16,12 | 15,64 | 16,12 | 2,87% | 3.165,00 |
| 07.11.2025 | 15,86 | 15,86 | 15,54 | 15,67 | -0,14% | 272,00 |
| 06.11.2025 | 15,95 | 16,01 | 15,54 | 15,69 | -1,58% | - |
| 05.11.2025 | 15,64 | 15,95 | 15,64 | 15,95 | 1,11% | 400,00 |
| 04.11.2025 | 15,77 | 15,77 | 15,77 | 15,77 | -2,23% | 450,00 |
| 03.11.2025 | 16,44 | 16,48 | 16,13 | 16,13 | -0,25% | 760,00 |
| 31.10.2025 | 16,35 | 16,35 | 16,03 | 16,17 | 0,43% | 1.556,00 |
| 30.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,32% | 30,00 |
| 29.10.2025 | 15,89 | 15,89 | 15,89 | 15,89 | 1,60% | 700,00 |
| 28.10.2025 | 15,50 | 15,64 | 15,50 | 15,64 | 2,83% | 302,00 |
| 27.10.2025 | 15,28 | 15,39 | 15,05 | 15,21 | 0,70% | 1.527,00 |
| 24.10.2025 | 15,17 | 15,17 | 15,09 | 15,11 | -1,60% | 1.287,00 |
| 23.10.2025 | 15,22 | 15,35 | 14,99 | 15,35 | 2,88% | 1.745,00 |
| 22.10.2025 | 15,17 | 15,17 | 14,92 | 14,92 | -0,73% | 679,00 |
| 21.10.2025 | 15,04 | 15,06 | 15,00 | 15,03 | -1,05% | 1.317,00 |
| 20.10.2025 | 15,33 | 15,33 | 15,19 | 15,19 | 1,13% | 5.962,00 |
| 17.10.2025 | 14,69 | 15,02 | 14,69 | 15,02 | -0,99% | 1.795,00 |
| 16.10.2025 | 15,08 | 15,17 | 14,85 | 15,17 | 0,86% | 2.340,00 |
| 15.10.2025 | 15,03 | 15,04 | 15,00 | 15,04 | 1,55% | 1.315,00 |
| 14.10.2025 | 14,20 | 14,82 | 14,01 | 14,81 | -1,92% | 7.778,00 |
| 13.10.2025 | 14,76 | 15,10 | 14,47 | 15,10 | 4,07% | 2.121,00 |