14,965€
1,05%
Echtzeit-Aktienkurs Star Bulk Carriers Corp
Bid:
Ask:
Aktienkurse zur Star Bulk Carriers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 15,41 | 15,41 | 14,51 | 14,51 | -5,78% | 1.791,00 |
| 09.10.2025 | 15,41 | 15,67 | 15,40 | 15,40 | -0,81% | 1.611,00 |
| 08.10.2025 | 15,53 | 15,53 | 15,53 | 15,53 | -1,86% | 70,00 |
| 07.10.2025 | 15,86 | 15,87 | 15,79 | 15,82 | 0,67% | 1.880,00 |
| 06.10.2025 | 15,89 | 15,89 | 15,28 | 15,72 | 0,54% | 6.389,00 |
| 03.10.2025 | 15,71 | 15,81 | 15,59 | 15,63 | -1,11% | 366,00 |
| 02.10.2025 | 15,90 | 16,00 | 15,79 | 15,81 | -1,65% | 4.332,00 |
| 01.10.2025 | 15,63 | 16,07 | 15,63 | 16,07 | 2,36% | 149,00 |
| 30.09.2025 | 15,81 | 16,05 | 15,70 | 15,70 | -1,32% | 1.026,00 |
| 29.09.2025 | 16,37 | 16,64 | 15,83 | 15,91 | -3,08% | 1.994,00 |
| 26.09.2025 | 16,48 | 16,53 | 16,42 | 16,42 | -0,88% | 368,00 |
| 25.09.2025 | 16,89 | 16,89 | 16,53 | 16,56 | -1,84% | 763,00 |
| 24.09.2025 | 16,67 | 17,00 | 16,67 | 16,87 | 4,10% | 3.307,00 |
| 23.09.2025 | 16,35 | 16,35 | 16,21 | 16,21 | -0,46% | 49,00 |
| 22.09.2025 | 16,63 | 16,65 | 16,28 | 16,28 | -2,22% | 2.743,00 |
| 19.09.2025 | 16,68 | 16,68 | 16,63 | 16,65 | -0,51% | 1.498,00 |
| 18.09.2025 | 16,78 | 16,95 | 16,60 | 16,74 | 0,90% | 968,00 |
| 17.09.2025 | 16,18 | 16,59 | 15,98 | 16,59 | 2,22% | 7.378,00 |
| 16.09.2025 | 16,31 | 16,31 | 16,00 | 16,23 | -1,07% | 3.368,00 |
| 15.09.2025 | 16,27 | 16,46 | 16,15 | 16,40 | -0,18% | 9.541,00 |
| 12.09.2025 | 16,25 | 16,49 | 15,94 | 16,43 | 1,45% | 6.990,00 |
| 11.09.2025 | 16,56 | 16,58 | 16,00 | 16,20 | -2,82% | 3.914,00 |
| 10.09.2025 | 16,83 | 16,94 | 16,53 | 16,67 | -1,13% | 2.215,00 |
| 09.09.2025 | 16,53 | 16,88 | 16,42 | 16,86 | 2,18% | 6.726,00 |
| 08.09.2025 | 16,49 | 16,80 | 16,35 | 16,50 | 1,70% | 442,00 |
| 05.09.2025 | 16,50 | 16,50 | 16,22 | 16,22 | -1,08% | 78,00 |
| 04.09.2025 | 16,23 | 16,46 | 16,19 | 16,40 | 1,63% | - |
| 03.09.2025 | 15,77 | 16,14 | 15,77 | 16,14 | 1,03% | 683,00 |
| 02.09.2025 | 15,72 | 15,97 | 15,72 | 15,97 | 0,16% | 5.204,00 |
| 01.09.2025 | 16,03 | 16,05 | 15,80 | 15,95 | -0,84% | 601,00 |
| 29.08.2025 | 16,08 | 16,08 | 16,08 | 16,08 | -0,74% | 330,00 |
| 28.08.2025 | 16,22 | 16,22 | 15,74 | 16,20 | -0,77% | 1.200,00 |
| 27.08.2025 | 16,52 | 16,52 | 16,33 | 16,33 | -1,15% | 2.143,00 |
| 26.08.2025 | 16,62 | 16,62 | 16,38 | 16,52 | 0,55% | 1.536,00 |
| 25.08.2025 | 16,30 | 16,51 | 16,24 | 16,43 | 0,80% | 1.084,00 |
| 22.08.2025 | 16,38 | 16,40 | 16,29 | 16,30 | -0,46% | 241,00 |
| 21.08.2025 | 15,89 | 16,37 | 15,89 | 16,37 | 3,87% | 1.626,00 |
| 20.08.2025 | 15,76 | 15,76 | 15,76 | 15,76 | -2,72% | 60,00 |
| 19.08.2025 | 16,08 | 16,29 | 16,08 | 16,20 | 0,25% | 551,00 |
| 18.08.2025 | 15,84 | 16,16 | 15,84 | 16,16 | 1,51% | 1.493,00 |
| 15.08.2025 | 16,36 | 16,36 | 15,92 | 15,92 | -1,76% | 384,00 |
| 14.08.2025 | 16,37 | 16,37 | 16,19 | 16,21 | -0,80% | 2.787,00 |
| 13.08.2025 | 16,34 | 16,34 | 16,34 | 16,34 | 1,84% | 3,00 |
| 12.08.2025 | 15,86 | 16,39 | 15,86 | 16,04 | 1,17% | 981,00 |
| 11.08.2025 | 16,12 | 16,17 | 15,86 | 15,86 | -3,44% | 672,00 |
| 08.08.2025 | 16,21 | 16,42 | 16,20 | 16,42 | 1,23% | 1.679,00 |
| 07.08.2025 | 16,36 | 16,49 | 16,22 | 16,22 | -1,79% | 1.069,00 |
| 06.08.2025 | 16,89 | 16,89 | 16,52 | 16,52 | -0,51% | 410,00 |
| 05.08.2025 | 16,47 | 16,66 | 16,47 | 16,60 | 3,11% | 844,00 |
| 04.08.2025 | 15,89 | 16,10 | 15,89 | 16,10 | 1,13% | 3.421,00 |
| 01.08.2025 | 15,98 | 15,98 | 15,50 | 15,92 | -0,31% | 4.364,00 |
| 31.07.2025 | 15,92 | 16,07 | 15,92 | 15,97 | -0,47% | 2.123,00 |
| 30.07.2025 | 16,17 | 16,18 | 16,03 | 16,05 | -0,59% | 520,00 |
| 29.07.2025 | 16,24 | 16,24 | 16,07 | 16,14 | -0,31% | 1.022,00 |
| 28.07.2025 | 15,99 | 16,19 | 15,99 | 16,19 | 1,22% | 2.951,00 |
| 25.07.2025 | 16,08 | 16,22 | 16,00 | 16,00 | -1,90% | 728,00 |
| 24.07.2025 | 16,32 | 16,32 | 16,31 | 16,31 | 0,59% | 933,00 |
| 23.07.2025 | 16,33 | 16,43 | 15,90 | 16,21 | 1,00% | 3.994,00 |
| 22.07.2025 | 15,94 | 16,05 | 15,88 | 16,05 | 1,61% | 1.047,00 |
| 21.07.2025 | 16,00 | 16,11 | 15,77 | 15,80 | -0,91% | 1.102,00 |
| 18.07.2025 | 15,89 | 16,07 | 15,89 | 15,94 | -2,24% | 1.829,00 |
| 17.07.2025 | 15,58 | 16,39 | 15,58 | 16,31 | 3,92% | 8.843,00 |
| 16.07.2025 | 15,28 | 15,76 | 15,28 | 15,69 | 0,74% | 1.370,00 |
| 15.07.2025 | 15,86 | 15,86 | 15,58 | 15,58 | -1,14% | 228,00 |
| 14.07.2025 | 15,92 | 15,92 | 15,68 | 15,76 | 3,65% | 8.949,00 |
| 11.07.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -1,68% | 38,00 |
| 10.07.2025 | 14,59 | 15,52 | 14,49 | 15,46 | 4,46% | 2.250,00 |
| 09.07.2025 | 15,35 | 15,35 | 14,80 | 14,80 | -3,86% | 1.074,00 |
| 08.07.2025 | 15,38 | 15,59 | 15,38 | 15,40 | -0,93% | 319,00 |
| 07.07.2025 | 15,47 | 15,66 | 15,19 | 15,54 | 2,19% | 1.664,00 |
| 04.07.2025 | 15,26 | 15,26 | 15,19 | 15,21 | -1,15% | - |
| 03.07.2025 | 15,35 | 15,39 | 15,11 | 15,39 | 1,55% | 3.680,00 |
| 02.07.2025 | 14,69 | 15,34 | 14,69 | 15,15 | 4,88% | 3.637,00 |
| 01.07.2025 | 14,74 | 14,74 | 14,40 | 14,45 | 0,91% | 7.193,00 |
| 30.06.2025 | 14,57 | 14,58 | 14,32 | 14,32 | -1,48% | 359,00 |
| 27.06.2025 | 14,61 | 14,61 | 14,53 | 14,53 | -0,03% | 1.208,00 |
| 26.06.2025 | 14,77 | 14,77 | 14,42 | 14,54 | -1,19% | 1.737,00 |
| 25.06.2025 | 14,52 | 14,93 | 14,34 | 14,71 | 1,31% | 3.693,00 |
| 24.06.2025 | 14,29 | 14,52 | 14,26 | 14,52 | 1,50% | 797,00 |
| 23.06.2025 | 14,39 | 14,39 | 14,07 | 14,31 | -0,21% | 3.078,00 |
| 20.06.2025 | 14,30 | 14,42 | 14,30 | 14,34 | -0,52% | 1.150,00 |
| 19.06.2025 | 14,67 | 14,67 | 14,41 | 14,41 | -0,72% | 300,00 |
| 18.06.2025 | 14,52 | 14,52 | 14,52 | 14,52 | -1,79% | 75,00 |
| 17.06.2025 | 14,51 | 14,78 | 14,51 | 14,78 | 0,51% | 93,00 |
| 16.06.2025 | 14,89 | 15,00 | 14,70 | 14,71 | -1,97% | 4.433,00 |
| 13.06.2025 | 14,69 | 15,00 | 14,69 | 15,00 | 2,18% | 3.243,00 |
| 12.06.2025 | 14,55 | 14,68 | 14,52 | 14,68 | 0,93% | 1.224,00 |
| 11.06.2025 | 14,55 | 14,55 | 14,55 | 14,55 | -0,72% | 130,00 |
| 10.06.2025 | 14,40 | 14,65 | 14,40 | 14,65 | 0,27% | 82,00 |
| 09.06.2025 | 14,72 | 14,73 | 14,61 | 14,61 | -1,15% | 1.275,00 |
| 06.06.2025 | 14,27 | 14,78 | 14,27 | 14,78 | 2,67% | 2.566,00 |
| 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 |