12,568€
6,01%
Echtzeit-Aktienkurs Star Bulk Carriers Corp
Bid:
Ask:
Aktienkurse zur Star Bulk Carriers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 14,96 | 15,08 | 14,60 | 14,66 | -0,81% | 5.620,00 |
| 13.01.2025 | 14,88 | 15,03 | 14,67 | 14,78 | -1,79% | 3.492,00 |
| 10.01.2025 | 14,56 | 15,18 | 14,56 | 15,05 | 5,10% | 5.358,00 |
| 09.01.2025 | 14,52 | 14,53 | 14,31 | 14,32 | -0,69% | 1.535,00 |
| 08.01.2025 | 14,47 | 14,52 | 14,00 | 14,42 | 1,12% | 4.934,00 |
| 07.01.2025 | 14,30 | 14,50 | 14,15 | 14,26 | 0,81% | 11.060,00 |
| 06.01.2025 | 14,92 | 15,13 | 14,15 | 14,15 | -4,43% | 11.671,00 |
| 03.01.2025 | 15,23 | 15,36 | 14,80 | 14,80 | -2,12% | 11.556,00 |
| 02.01.2025 | 14,80 | 15,22 | 14,48 | 15,12 | 5,26% | 13.765,00 |
| 30.12.2024 | 14,31 | 14,52 | 14,21 | 14,37 | 0,81% | 5.953,00 |
| 27.12.2024 | 14,82 | 14,82 | 14,15 | 14,25 | -3,49% | 8.914,00 |
| 23.12.2024 | 14,34 | 14,77 | 14,07 | 14,77 | 2,93% | 3.121,00 |
| 20.12.2024 | 14,11 | 14,39 | 14,11 | 14,35 | 0,88% | 1.745,00 |
| 19.12.2024 | 14,55 | 14,90 | 14,22 | 14,22 | -2,34% | 2.054,00 |
| 18.12.2024 | 14,09 | 14,56 | 14,09 | 14,56 | 1,71% | 892,00 |
| 17.12.2024 | 14,25 | 14,42 | 14,00 | 14,32 | -0,14% | 8.203,00 |
| 16.12.2024 | 14,53 | 14,67 | 14,10 | 14,34 | -0,86% | 11.293,00 |
| 13.12.2024 | 14,89 | 14,90 | 14,38 | 14,46 | -1,70% | 5.296,00 |
| 12.12.2024 | 14,87 | 14,98 | 14,66 | 14,71 | -1,21% | 2.578,00 |
| 11.12.2024 | 15,43 | 15,55 | 14,70 | 14,89 | -3,31% | 6.021,00 |
| 10.12.2024 | 15,55 | 15,73 | 15,39 | 15,40 | -0,96% | 10.775,00 |
| 09.12.2024 | 15,03 | 15,58 | 15,02 | 15,55 | 4,15% | 3.528,00 |
| 06.12.2024 | 15,91 | 15,91 | 14,89 | 14,93 | -4,66% | 5.388,00 |
| 05.12.2024 | 15,79 | 15,92 | 15,38 | 15,66 | -2,40% | 10.590,00 |
| 04.12.2024 | 16,67 | 16,85 | 16,00 | 16,05 | -2,46% | 12.572,00 |
| 03.12.2024 | 16,60 | 16,69 | 16,20 | 16,45 | 0,92% | 8.285,00 |
| 02.12.2024 | 16,61 | 16,70 | 16,19 | 16,30 | -0,03% | 8.499,00 |
| 29.11.2024 | 16,81 | 16,81 | 16,26 | 16,31 | -4,00% | 15.579,00 |
| 28.11.2024 | 16,86 | 16,99 | 16,79 | 16,99 | 1,98% | 1.600,00 |
| 27.11.2024 | 17,09 | 17,28 | 16,46 | 16,66 | -3,70% | 10.690,00 |
| 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 |