26,685€
-1,02%
Echtzeit-Aktienkurs Star Bulk Carriers Corp
Bid:
Ask:
Aktienkurse zur Star Bulk Carriers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 27,13 | 27,14 | 26,52 | 26,65 | -1,17% | 116,00 |
| 01.10.2026 | 26,02 | 26,96 | 26,02 | 26,96 | 3,18% | 427,00 |
| 30.09.2026 | 25,66 | 26,30 | 25,66 | 26,13 | 1,91% | 832,00 |
| 29.09.2026 | 25,88 | 26,03 | 25,64 | 25,64 | -2,14% | 240,00 |
| 28.09.2026 | 26,02 | 26,20 | 25,45 | 26,20 | 0,89% | 632,00 |
| 25.09.2026 | 26,84 | 26,86 | 25,79 | 25,97 | -0,69% | 349,00 |
| 24.09.2026 | 26,45 | 26,77 | 26,15 | 26,15 | -1,54% | 1.388,00 |
| 23.09.2026 | 27,08 | 27,47 | 26,50 | 26,56 | -2,60% | 155,00 |
| 22.09.2026 | 27,51 | 27,78 | 26,94 | 27,27 | -2,26% | 4.802,00 |
| 21.09.2026 | 28,78 | 29,00 | 27,90 | 27,90 | -0,78% | 303,00 |
| 18.09.2026 | 28,00 | 28,27 | 27,84 | 28,12 | 0,79% | 1.233,00 |
| 17.09.2026 | 26,61 | 27,99 | 26,61 | 27,90 | 5,08% | 345,00 |
| 16.09.2026 | 26,65 | 26,71 | 26,55 | 26,55 | -1,92% | 401,00 |
| 15.09.2026 | 26,79 | 27,07 | 26,79 | 27,07 | 1,16% | 19,00 |
| 14.09.2026 | 27,12 | 27,30 | 26,41 | 26,76 | -0,34% | 1.655,00 |
| 11.09.2026 | 26,78 | 26,85 | 26,45 | 26,85 | 1,47% | 1.159,00 |
| 10.09.2026 | 26,80 | 26,80 | 26,46 | 26,46 | -0,75% | 1.483,00 |
| 09.09.2026 | 26,46 | 26,69 | 26,21 | 26,66 | -0,34% | 3.008,00 |
| 08.09.2026 | 27,48 | 28,02 | 26,52 | 26,75 | -2,66% | 1.897,00 |
| 07.09.2026 | 27,39 | 27,69 | 27,38 | 27,48 | -1,75% | 2.983,00 |
| 04.09.2026 | 27,60 | 28,11 | 27,59 | 27,97 | 2,15% | 273,00 |
| 03.09.2026 | 27,45 | 27,84 | 27,26 | 27,38 | 0,22% | 1.258,00 |
| 02.09.2026 | 27,29 | 27,32 | 27,29 | 27,32 | 2,51% | 114,00 |
| 01.09.2026 | 26,82 | 26,82 | 26,65 | 26,65 | 0,60% | 24,00 |
| 31.08.2026 | 26,40 | 26,49 | 26,40 | 26,49 | 0,19% | 307,00 |
| 28.08.2026 | 26,00 | 26,50 | 26,00 | 26,44 | 0,80% | 961,00 |
| 27.08.2026 | 26,08 | 26,23 | 26,08 | 26,23 | 2,54% | 149,00 |
| 26.08.2026 | 26,64 | 26,78 | 25,48 | 25,58 | -3,07% | 1.217,00 |
| 25.08.2026 | 26,24 | 26,39 | 26,24 | 26,39 | 1,07% | 677,00 |
| 24.08.2026 | 26,00 | 26,29 | 25,92 | 26,11 | -0,99% | 268,00 |
| 21.08.2026 | 25,16 | 26,38 | 24,91 | 26,37 | 1,38% | 2.173,00 |
| 20.08.2026 | 25,98 | 26,01 | 25,80 | 26,01 | 0,39% | 512,00 |
| 19.08.2026 | 25,89 | 26,00 | 25,89 | 25,91 | -0,35% | 559,00 |
| 18.08.2026 | 26,00 | 26,00 | 25,70 | 26,00 | 0,31% | 1.296,00 |
| 17.08.2026 | 25,25 | 25,92 | 24,96 | 25,92 | 3,39% | 2.458,00 |
| 14.08.2026 | 25,01 | 25,07 | 24,95 | 25,07 | 1,50% | 940,00 |
| 13.08.2026 | 24,41 | 24,70 | 24,07 | 24,70 | 2,66% | 170,00 |
| 12.08.2026 | 23,82 | 24,06 | 23,70 | 24,06 | 0,63% | 118,00 |
| 11.08.2026 | 24,00 | 24,06 | 23,91 | 23,91 | -2,80% | 333,00 |
| 10.08.2026 | 25,14 | 25,14 | 24,57 | 24,60 | -2,15% | 6.184,00 |
| 07.08.2026 | 24,98 | 25,14 | 24,98 | 25,14 | 0,80% | 44,00 |
| 06.08.2026 | 25,41 | 25,60 | 24,64 | 24,94 | 3,44% | 3.107,00 |
| 05.08.2026 | 24,75 | 24,79 | 24,11 | 24,11 | -1,79% | 174,00 |
| 04.08.2026 | 24,81 | 24,85 | 24,55 | 24,55 | -1,21% | 127,00 |
| 03.08.2026 | 25,25 | 25,52 | 24,85 | 24,85 | -2,20% | 535,00 |
| 31.07.2026 | 25,54 | 25,54 | 25,26 | 25,41 | 1,64% | 340,00 |
| 30.07.2026 | 23,81 | 25,00 | 23,81 | 25,00 | 2,97% | 210,00 |
| 29.07.2026 | 24,40 | 24,63 | 24,28 | 24,28 | -1,30% | 195,00 |
| 28.07.2026 | 23,77 | 24,67 | 23,75 | 24,60 | 3,58% | 370,00 |
| 27.07.2026 | 24,67 | 24,76 | 23,75 | 23,75 | -3,46% | 934,00 |
| 24.07.2026 | 24,00 | 24,61 | 24,00 | 24,60 | 4,28% | 1.070,00 |
| 23.07.2026 | 23,50 | 23,59 | 23,44 | 23,59 | 0,73% | 256,00 |
| 22.07.2026 | 23,20 | 23,42 | 23,20 | 23,42 | 1,47% | 272,00 |
| 21.07.2026 | 23,08 | 23,08 | 23,08 | 23,08 | 5,20% | 220,00 |
| 20.07.2026 | 21,94 | 21,94 | 21,94 | 21,94 | 1,06% | 10,00 |
| 17.07.2026 | 22,43 | 22,43 | 21,71 | 21,71 | -6,10% | 98,00 |
| 16.07.2026 | 23,12 | 23,12 | 23,12 | 23,12 | -1,45% | 567,00 |
| 15.07.2026 | 23,41 | 23,46 | 23,40 | 23,46 | 0,86% | 22,00 |
| 14.07.2026 | 23,12 | 23,37 | 23,12 | 23,26 | -0,21% | 199,00 |
| 13.07.2026 | 23,41 | 23,41 | 23,31 | 23,31 | 1,35% | 400,00 |
| 10.07.2026 | 22,80 | 23,00 | 22,52 | 23,00 | 3,60% | 520,00 |
| 09.07.2026 | 22,40 | 22,40 | 22,20 | 22,20 | -3,48% | 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 |