14,095€
-0,74%
Echtzeit-Aktienkurs Star Bulk Carriers Corp
Bid:
Ask:
Aktienkurse zur Star Bulk Carriers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 14,08 | 14,50 | 14,08 | 14,30 | 0,67% | 895,00 |
| 20.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,91% | 150,00 |
| 17.01.2025 | 14,21 | 14,33 | 14,20 | 14,33 | -1,85% | 2.467,00 |
| 16.01.2025 | 14,68 | 14,68 | 14,60 | 14,60 | -2,24% | 200,00 |
| 15.01.2025 | 14,80 | 14,97 | 14,80 | 14,94 | 1,46% | 9.700,00 |
| 14.01.2025 | 14,72 | 14,72 | 14,72 | 14,72 | -1,41% | - |
| 13.01.2025 | 14,94 | 14,94 | 14,93 | 14,93 | 0,54% | 1.100,00 |
| 10.01.2025 | 14,60 | 14,94 | 14,60 | 14,85 | 3,63% | 5.780,00 |
| 09.01.2025 | 14,33 | 14,33 | 14,33 | 14,33 | 0,35% | - |
| 08.01.2025 | 14,23 | 14,55 | 14,23 | 14,28 | -0,04% | 1.140,00 |
| 07.01.2025 | 14,14 | 14,42 | 14,14 | 14,29 | -1,48% | 790,00 |
| 06.01.2025 | 14,66 | 14,74 | 14,50 | 14,50 | -4,89% | 1.039,00 |
| 03.01.2025 | 14,98 | 15,25 | 14,98 | 15,25 | 3,99% | 67,00 |
| 02.01.2025 | 14,66 | 14,66 | 14,66 | 14,66 | 3,60% | - |
| 30.12.2024 | 14,15 | 14,15 | 14,15 | 14,15 | -2,45% | - |
| 27.12.2024 | 14,75 | 14,75 | 14,51 | 14,51 | 2,98% | 88,00 |
| 23.12.2024 | 14,09 | 14,09 | 14,09 | 14,09 | -0,32% | - |
| 20.12.2024 | 14,13 | 14,13 | 14,13 | 14,13 | -1,09% | - |
| 19.12.2024 | 14,29 | 14,29 | 14,29 | 14,29 | 1,28% | - |
| 18.12.2024 | 14,11 | 14,11 | 14,11 | 14,11 | 0,25% | - |
| 17.12.2024 | 14,21 | 14,36 | 14,07 | 14,07 | -1,12% | 320,00 |
| 16.12.2024 | 14,31 | 14,54 | 14,23 | 14,23 | -1,56% | 1.053,00 |
| 13.12.2024 | 14,66 | 14,79 | 14,46 | 14,46 | -2,20% | 195,00 |
| 12.12.2024 | 14,64 | 14,78 | 14,64 | 14,78 | -4,80% | 1.900,00 |
| 11.12.2024 | 15,30 | 15,53 | 15,30 | 15,53 | 1,17% | 150,00 |
| 10.12.2024 | 15,35 | 15,35 | 15,35 | 15,35 | -1,85% | - |
| 09.12.2024 | 15,19 | 15,64 | 15,00 | 15,64 | 2,96% | 779,00 |
| 06.12.2024 | 15,68 | 15,68 | 15,19 | 15,19 | -2,57% | 125,00 |
| 05.12.2024 | 15,57 | 15,81 | 15,57 | 15,59 | -5,69% | 1.080,00 |
| 04.12.2024 | 16,30 | 16,53 | 16,30 | 16,53 | 1,60% | 35,00 |
| 03.12.2024 | 16,27 | 16,27 | 16,27 | 16,27 | -0,52% | - |
| 02.12.2024 | 16,44 | 16,70 | 16,35 | 16,35 | 0,40% | 375,00 |
| 29.11.2024 | 16,65 | 16,95 | 16,27 | 16,29 | -1,51% | 4.620,00 |
| 28.11.2024 | 16,54 | 16,54 | 16,54 | 16,54 | -3,45% | - |
| 27.11.2024 | 17,13 | 17,13 | 17,13 | 17,13 | -1,47% | - |
| 26.11.2024 | 17,69 | 17,69 | 17,38 | 17,38 | -4,00% | 169,00 |
| 25.11.2024 | 18,11 | 18,11 | 18,11 | 18,11 | 2,09% | - |
| 22.11.2024 | 17,74 | 17,74 | 17,74 | 17,74 | -0,42% | - |
| 21.11.2024 | 18,03 | 18,22 | 17,68 | 17,81 | -2,01% | - |
| 20.11.2024 | 18,82 | 18,82 | 18,18 | 18,18 | -5,29% | 53,00 |
| 19.11.2024 | 19,19 | 19,19 | 19,19 | 19,19 | -1,01% | - |
| 18.11.2024 | 19,17 | 19,39 | 19,17 | 19,39 | 2,51% | 200,00 |
| 15.11.2024 | 18,91 | 18,91 | 18,91 | 18,91 | -1,97% | - |
| 14.11.2024 | 18,85 | 19,29 | 18,85 | 19,29 | 1,37% | 1.000,00 |
| 13.11.2024 | 18,57 | 19,03 | 18,57 | 19,03 | 0,24% | 13,00 |
| 12.11.2024 | 18,99 | 18,99 | 18,99 | 18,99 | -0,39% | - |
| 11.11.2024 | 18,66 | 19,21 | 18,66 | 19,06 | 2,50% | 2.085,00 |
| 08.11.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,36% | - |
| 07.11.2024 | 18,10 | 18,35 | 18,10 | 18,35 | 0,94% | 500,00 |
| 06.11.2024 | 18,34 | 18,34 | 18,18 | 18,18 | 1,08% | 1.000,00 |
| 05.11.2024 | 17,43 | 17,98 | 17,43 | 17,98 | 3,13% | 100,00 |
| 04.11.2024 | 17,44 | 17,44 | 17,44 | 17,44 | -0,49% | - |
| 01.11.2024 | 17,62 | 17,62 | 17,52 | 17,52 | 0,66% | 20,00 |
| 31.10.2024 | 17,41 | 17,41 | 17,41 | 17,41 | -2,08% | - |
| 30.10.2024 | 17,78 | 17,78 | 17,78 | 17,78 | -1,06% | - |
| 29.10.2024 | 17,54 | 17,97 | 17,54 | 17,97 | 1,47% | 50,00 |
| 28.10.2024 | 17,87 | 17,87 | 17,71 | 17,71 | 0,23% | 10,00 |
| 25.10.2024 | 17,67 | 17,67 | 17,67 | 17,67 | -1,15% | - |
| 24.10.2024 | 17,74 | 17,87 | 17,74 | 17,87 | 0,45% | 100,00 |
| 23.10.2024 | 18,15 | 18,15 | 17,79 | 17,79 | -3,66% | 130,00 |
| 22.10.2024 | 18,47 | 18,47 | 18,47 | 18,47 | -1,26% | - |
| 21.10.2024 | 18,86 | 18,86 | 18,53 | 18,70 | -0,64% | 295,00 |
| 18.10.2024 | 18,49 | 18,82 | 18,49 | 18,82 | 0,70% | 1.115,00 |
| 17.10.2024 | 18,45 | 18,69 | 18,33 | 18,69 | 1,80% | 391,00 |
| 16.10.2024 | 18,23 | 18,36 | 18,23 | 18,36 | -1,02% | 400,00 |
| 15.10.2024 | 18,90 | 18,90 | 18,42 | 18,55 | -2,37% | 1.047,00 |
| 14.10.2024 | 19,12 | 19,20 | 19,00 | 19,00 | -3,23% | 800,00 |
| 11.10.2024 | 19,70 | 19,70 | 19,64 | 19,64 | -0,96% | 30,00 |
| 10.10.2024 | 19,42 | 19,98 | 19,42 | 19,83 | 0,30% | 310,00 |
| 09.10.2024 | 19,84 | 19,84 | 19,72 | 19,77 | -1,96% | 227,00 |
| 08.10.2024 | 20,35 | 20,35 | 20,16 | 20,16 | -2,61% | 50,00 |
| 07.10.2024 | 20,64 | 20,70 | 20,64 | 20,70 | 0,00% | 50,00 |
| 04.10.2024 | 20,70 | 20,70 | 20,70 | 20,70 | -0,58% | - |
| 03.10.2024 | 20,82 | 20,82 | 20,82 | 20,82 | -1,37% | - |
| 02.10.2024 | 21,11 | 21,11 | 21,11 | 21,11 | -0,05% | - |
| 01.10.2024 | 21,12 | 21,12 | 21,12 | 21,12 | -1,40% | - |
| 30.09.2024 | 21,04 | 21,42 | 21,04 | 21,42 | 1,23% | 80,00 |
| 27.09.2024 | 21,16 | 21,16 | 21,16 | 21,16 | 0,81% | - |
| 26.09.2024 | 20,37 | 20,99 | 20,37 | 20,99 | 4,22% | 300,00 |
| 25.09.2024 | 20,14 | 20,14 | 20,14 | 20,14 | 0,40% | 100,00 |
| 24.09.2024 | 19,34 | 20,06 | 19,34 | 20,06 | 2,43% | 2,00 |
| 23.09.2024 | 19,22 | 19,59 | 19,22 | 19,59 | 0,93% | 230,00 |
| 20.09.2024 | 19,41 | 19,41 | 19,41 | 19,41 | 2,84% | - |
| 19.09.2024 | 18,87 | 18,87 | 18,87 | 18,87 | -0,61% | - |
| 18.09.2024 | 18,84 | 18,99 | 18,84 | 18,99 | -0,08% | 90,00 |
| 17.09.2024 | 18,89 | 19,00 | 18,89 | 19,00 | 2,18% | 500,00 |
| 16.09.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,27% | - |
| 13.09.2024 | 18,55 | 18,55 | 18,55 | 18,55 | -0,86% | - |
| 12.09.2024 | 18,78 | 18,78 | 18,63 | 18,71 | 2,86% | 140,00 |
| 11.09.2024 | 17,91 | 18,19 | 17,91 | 18,19 | -2,18% | 140,00 |
| 10.09.2024 | 18,54 | 18,59 | 18,54 | 18,59 | 1,95% | 100,00 |
| 09.09.2024 | 18,11 | 18,24 | 18,11 | 18,24 | -2,56% | 200,00 |
| 06.09.2024 | 18,48 | 18,72 | 18,48 | 18,72 | -0,58% | 70,00 |
| 05.09.2024 | 18,56 | 18,83 | 18,56 | 18,83 | 2,31% | 200,00 |
| 04.09.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -3,16% | - |
| 03.09.2024 | 19,16 | 19,43 | 19,00 | 19,00 | -0,96% | 1.369,00 |
| 02.09.2024 | 19,18 | 19,44 | 19,18 | 19,19 | 0,29% | 1,00 |
| 30.08.2024 | 19,13 | 19,13 | 19,13 | 19,13 | 3,43% | - |
| 29.08.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -1,62% | - |
| 28.08.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,21% | - |