22,590€
-1,78%
Echtzeit-Aktienkurs Star Bulk Carriers Corp
Bid:
Ask:
Aktienkurse zur Star Bulk Carriers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 23,22 | 23,22 | 22,20 | 22,53 | -2,07% | 397,00 |
| 08.07.2026 | 22,68 | 23,00 | 22,68 | 23,00 | 0,57% | 595,00 |
| 07.07.2026 | 22,69 | 23,06 | 22,69 | 22,87 | -0,26% | 400,00 |
| 06.07.2026 | 21,87 | 23,43 | 21,87 | 22,93 | 3,57% | 699,00 |
| 03.07.2026 | 22,14 | 22,14 | 22,14 | 22,14 | 0,64% | 10,00 |
| 02.07.2026 | 21,95 | 22,44 | 21,58 | 22,00 | -0,45% | 777,00 |
| 01.07.2026 | 21,98 | 22,10 | 21,69 | 22,10 | 1,84% | 634,00 |
| 30.06.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 1,69% | 15,00 |
| 29.06.2026 | 21,34 | 21,34 | 21,34 | 21,34 | 0,47% | 131,00 |
| 26.06.2026 | 22,28 | 22,28 | 21,24 | 21,24 | -6,68% | 1.606,00 |
| 25.06.2026 | 22,76 | 22,76 | 22,76 | 22,76 | 0,75% | 45,00 |
| 24.06.2026 | 23,73 | 23,73 | 22,59 | 22,59 | -4,48% | 217,00 |
| 23.06.2026 | 23,21 | 23,65 | 22,90 | 23,65 | 1,94% | 901,00 |
| 22.06.2026 | 21,99 | 23,20 | 21,99 | 23,20 | 4,27% | 1.241,00 |
| 19.06.2026 | 22,68 | 22,68 | 22,24 | 22,25 | -0,54% | 3.902,00 |
| 18.06.2026 | 23,27 | 23,27 | 22,20 | 22,37 | -3,66% | 207,00 |
| 17.06.2026 | 22,79 | 23,22 | 22,76 | 23,22 | 0,22% | 500,00 |
| 16.06.2026 | 23,23 | 23,54 | 22,83 | 23,17 | -0,81% | 2.008,00 |
| 15.06.2026 | 23,79 | 23,79 | 23,16 | 23,36 | -0,13% | 364,00 |
| 12.06.2026 | 23,06 | 23,57 | 23,02 | 23,39 | -0,21% | - |
| 11.06.2026 | 23,44 | 23,44 | 23,44 | 23,44 | 2,49% | 15,00 |
| 10.06.2026 | 22,91 | 23,34 | 22,87 | 22,87 | -0,17% | 134,00 |
| 09.06.2026 | 22,91 | 22,91 | 22,91 | 22,91 | 0,44% | 360,00 |
| 08.06.2026 | 23,31 | 23,74 | 22,81 | 22,81 | -1,89% | 8.324,00 |
| 05.06.2026 | 23,19 | 23,52 | 23,19 | 23,25 | 0,39% | 101,00 |
| 04.06.2026 | 23,50 | 23,61 | 23,07 | 23,16 | -1,53% | 1.241,00 |
| 03.06.2026 | 23,55 | 23,67 | 23,25 | 23,52 | -0,80% | - |
| 02.06.2026 | 24,38 | 24,38 | 23,71 | 23,71 | -2,31% | 261,00 |
| 01.06.2026 | 23,56 | 24,43 | 23,56 | 24,27 | 4,16% | 1.056,00 |
| 29.05.2026 | 23,30 | 23,30 | 23,30 | 23,30 | -1,48% | 90,00 |
| 28.05.2026 | 23,88 | 23,88 | 23,40 | 23,65 | -0,42% | 733,00 |
| 27.05.2026 | 23,77 | 24,00 | 23,60 | 23,75 | 2,02% | 1.600,00 |
| 26.05.2026 | 23,28 | 23,28 | 23,28 | 23,28 | -0,26% | 80,00 |
| 25.05.2026 | 23,03 | 23,34 | 23,03 | 23,34 | 2,55% | 214,00 |
| 22.05.2026 | 23,09 | 23,16 | 22,76 | 22,76 | -1,04% | 813,00 |
| 21.05.2026 | 23,48 | 24,20 | 23,00 | 23,00 | 0,31% | 625,00 |
| 20.05.2026 | 22,64 | 23,40 | 22,34 | 22,93 | 1,28% | 2.983,00 |
| 19.05.2026 | 22,50 | 23,00 | 22,49 | 22,64 | 0,04% | 3.533,00 |
| 18.05.2026 | 22,28 | 22,63 | 22,00 | 22,63 | 0,22% | 584,00 |
| 15.05.2026 | 22,97 | 22,97 | 22,58 | 22,58 | -1,10% | 385,00 |
| 14.05.2026 | 23,02 | 23,02 | 22,83 | 22,83 | 1,06% | 388,00 |
| 13.05.2026 | 23,29 | 23,73 | 22,59 | 22,59 | -1,78% | 1.196,00 |
| 12.05.2026 | 22,91 | 23,00 | 22,59 | 23,00 | 1,41% | 911,00 |
| 11.05.2026 | 22,59 | 23,04 | 22,58 | 22,68 | -0,31% | 2.109,00 |
| 08.05.2026 | 22,69 | 22,75 | 22,68 | 22,75 | -1,09% | 318,00 |
| 07.05.2026 | 22,99 | 23,00 | 22,90 | 23,00 | 1,28% | 109,00 |
| 06.05.2026 | 22,62 | 22,96 | 22,42 | 22,71 | 1,16% | 3.104,00 |
| 05.05.2026 | 21,53 | 22,51 | 21,53 | 22,45 | 3,12% | 5.511,00 |
| 04.05.2026 | 21,72 | 22,00 | 21,67 | 21,77 | 1,97% | 380,00 |
| 30.04.2026 | 21,33 | 21,49 | 21,16 | 21,35 | 0,57% | 603,00 |
| 29.04.2026 | 21,22 | 21,23 | 21,22 | 21,23 | 1,05% | 70,00 |
| 28.04.2026 | 20,88 | 21,01 | 20,88 | 21,01 | 0,05% | 49,00 |
| 27.04.2026 | 20,79 | 21,00 | 20,79 | 21,00 | 1,69% | 6.773,00 |
| 24.04.2026 | 20,45 | 20,68 | 20,45 | 20,65 | -1,67% | 669,00 |
| 23.04.2026 | 21,26 | 21,26 | 21,00 | 21,00 | 1,11% | 129,00 |
| 22.04.2026 | 20,71 | 20,77 | 20,66 | 20,77 | 0,05% | 202,00 |
| 21.04.2026 | 20,98 | 21,29 | 20,76 | 20,76 | -2,58% | 387,00 |
| 20.04.2026 | 20,50 | 21,31 | 20,50 | 21,31 | 3,05% | 40,00 |
| 17.04.2026 | 20,72 | 21,09 | 20,68 | 20,68 | -0,48% | 945,00 |
| 16.04.2026 | 20,78 | 20,78 | 20,78 | 20,78 | 0,43% | 50,00 |
| 15.04.2026 | 21,00 | 21,20 | 20,69 | 20,69 | -1,19% | 2.362,00 |
| 14.04.2026 | 20,86 | 21,43 | 20,86 | 20,94 | 3,15% | 1.228,00 |
| 13.04.2026 | 20,43 | 20,61 | 20,30 | 20,30 | -0,88% | 294,00 |
| 10.04.2026 | 20,53 | 20,80 | 20,48 | 20,48 | -2,80% | 722,00 |
| 09.04.2026 | 21,10 | 21,10 | 20,90 | 21,07 | 0,96% | 650,00 |
| 08.04.2026 | 20,62 | 20,87 | 20,62 | 20,87 | 0,82% | 902,00 |
| 07.04.2026 | 20,89 | 20,89 | 20,70 | 20,70 | -1,08% | 65,00 |
| 02.04.2026 | 20,27 | 21,07 | 20,20 | 20,93 | 1,78% | - |
| 01.04.2026 | 19,80 | 20,56 | 19,62 | 20,56 | 7,00% | 1.206,00 |
| 31.03.2026 | 19,22 | 19,22 | 19,22 | 19,22 | 0,44% | 100,00 |
| 30.03.2026 | 19,62 | 19,63 | 19,02 | 19,13 | -0,42% | 175,00 |
| 27.03.2026 | 19,51 | 19,51 | 19,21 | 19,21 | -3,32% | 550,00 |
| 26.03.2026 | 19,87 | 19,87 | 19,87 | 19,87 | 0,15% | 50,00 |
| 25.03.2026 | 20,13 | 20,14 | 19,84 | 19,84 | -2,17% | 1.179,00 |
| 24.03.2026 | 20,15 | 20,28 | 20,15 | 20,28 | 2,17% | 1.732,00 |
| 23.03.2026 | 19,37 | 19,85 | 19,03 | 19,85 | 1,30% | 223,00 |
| 20.03.2026 | 19,45 | 19,75 | 19,45 | 19,60 | 0,56% | 505,00 |
| 19.03.2026 | 19,77 | 19,79 | 19,49 | 19,49 | -1,49% | 324,00 |
| 18.03.2026 | 19,78 | 19,78 | 19,78 | 19,78 | 2,89% | 2.125,00 |
| 17.03.2026 | 19,44 | 19,53 | 19,23 | 19,23 | -1,41% | 486,00 |
| 16.03.2026 | 19,02 | 19,50 | 19,02 | 19,50 | 1,69% | 156,00 |
| 13.03.2026 | 19,22 | 19,22 | 18,85 | 19,18 | -2,12% | 752,00 |
| 12.03.2026 | 20,29 | 20,29 | 19,59 | 19,59 | -2,63% | 700,00 |
| 11.03.2026 | 20,30 | 20,30 | 20,11 | 20,12 | -0,30% | 1.070,00 |
| 10.03.2026 | 20,21 | 20,69 | 20,18 | 20,18 | -0,88% | 484,00 |
| 09.03.2026 | 18,50 | 20,62 | 18,50 | 20,36 | 0,25% | 1.552,00 |
| 06.03.2026 | 20,68 | 20,68 | 20,31 | 20,31 | -4,24% | 2.468,00 |
| 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 |