21,210€
-3,15%
Echtzeit-Aktienkurs Star Bulk Carriers Corp
Bid:
Ask:
Aktienkurse zur Star Bulk Carriers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 21,23 | 21,28 | 21,08 | 21,22 | -3,11% | - |
| 05.03.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -1,93% | - |
| 04.03.2026 | 22,33 | 22,33 | 22,33 | 22,33 | -0,09% | - |
| 03.03.2026 | 22,75 | 22,75 | 22,35 | 22,35 | 0,13% | 203,00 |
| 02.03.2026 | 22,32 | 22,32 | 22,32 | 22,32 | 1,92% | - |
| 27.02.2026 | 21,03 | 21,90 | 21,02 | 21,90 | 4,29% | 1.110,00 |
| 26.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -1,13% | - |
| 25.02.2026 | 21,24 | 21,24 | 21,24 | 21,24 | -0,56% | - |
| 24.02.2026 | 21,36 | 21,36 | 21,36 | 21,36 | 0,66% | - |
| 23.02.2026 | 21,22 | 21,22 | 21,22 | 21,22 | -1,30% | - |
| 20.02.2026 | 21,07 | 21,50 | 21,07 | 21,50 | 3,37% | 400,00 |
| 19.02.2026 | 20,79 | 20,80 | 20,79 | 20,80 | 0,78% | 250,00 |
| 18.02.2026 | 20,64 | 20,64 | 20,64 | 20,64 | 2,38% | - |
| 17.02.2026 | 19,89 | 20,16 | 19,89 | 20,16 | 1,10% | 200,00 |
| 16.02.2026 | 19,94 | 19,94 | 19,94 | 19,94 | 2,65% | - |
| 13.02.2026 | 19,43 | 19,43 | 19,43 | 19,43 | -4,45% | - |
| 12.02.2026 | 20,18 | 20,33 | 20,18 | 20,33 | 4,28% | 250,00 |
| 11.02.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,46% | - |
| 10.02.2026 | 19,41 | 19,41 | 19,41 | 19,41 | 1,94% | - |
| 09.02.2026 | 19,04 | 19,04 | 19,04 | 19,04 | 3,09% | - |
| 06.02.2026 | 18,47 | 18,47 | 18,47 | 18,47 | -1,52% | - |
| 05.02.2026 | 18,75 | 18,75 | 18,75 | 18,75 | -1,13% | - |
| 04.02.2026 | 18,97 | 18,97 | 18,97 | 18,97 | -2,47% | - |
| 03.02.2026 | 19,45 | 19,45 | 19,45 | 19,45 | 1,49% | - |
| 02.02.2026 | 18,88 | 19,16 | 18,88 | 19,16 | 0,66% | 235,00 |
| 30.01.2026 | 19,04 | 19,04 | 19,04 | 19,04 | 0,69% | - |
| 29.01.2026 | 18,92 | 19,00 | 18,66 | 18,91 | 3,59% | - |
| 28.01.2026 | 18,25 | 18,25 | 18,25 | 18,25 | 1,59% | - |
| 27.01.2026 | 17,97 | 17,97 | 17,97 | 17,97 | 0,36% | - |
| 26.01.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -1,32% | - |
| 23.01.2026 | 18,14 | 18,14 | 18,14 | 18,14 | 0,53% | - |
| 22.01.2026 | 18,05 | 18,05 | 18,05 | 18,05 | 0,92% | - |
| 21.01.2026 | 17,88 | 17,88 | 17,88 | 17,88 | 2,38% | - |
| 20.01.2026 | 17,31 | 17,47 | 17,31 | 17,47 | 0,52% | 250,00 |
| 19.01.2026 | 17,38 | 17,38 | 17,38 | 17,38 | -3,15% | - |
| 16.01.2026 | 17,94 | 17,94 | 17,94 | 17,94 | 2,16% | - |
| 15.01.2026 | 17,56 | 17,56 | 17,56 | 17,56 | 3,72% | - |
| 14.01.2026 | 16,93 | 16,93 | 16,93 | 16,93 | 0,18% | - |
| 13.01.2026 | 16,69 | 16,90 | 16,69 | 16,90 | 2,36% | 1.866,00 |
| 12.01.2026 | 16,75 | 16,75 | 16,51 | 16,51 | -4,32% | 200,00 |
| 09.01.2026 | 17,70 | 17,95 | 17,26 | 17,26 | -0,83% | 1.200,00 |
| 08.01.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 1,05% | - |
| 07.01.2026 | 17,34 | 17,34 | 17,22 | 17,22 | 4,14% | 1.000,00 |
| 06.01.2026 | 16,54 | 16,54 | 16,54 | 16,54 | -0,15% | - |
| 05.01.2026 | 16,56 | 16,56 | 16,56 | 16,56 | 0,00% | - |
| 02.01.2026 | 16,37 | 16,56 | 16,37 | 16,56 | -0,27% | 470,00 |
| 30.12.2025 | 16,61 | 16,61 | 16,61 | 16,61 | 0,48% | - |
| 29.12.2025 | 16,53 | 16,53 | 16,53 | 16,53 | 4,72% | - |
| 23.12.2025 | 15,86 | 15,86 | 15,78 | 15,78 | 1,35% | 400,00 |
| 22.12.2025 | 15,57 | 15,57 | 15,57 | 15,57 | 1,73% | - |
| 19.12.2025 | 15,31 | 15,31 | 15,31 | 15,31 | -0,71% | - |
| 18.12.2025 | 15,42 | 15,42 | 15,42 | 15,42 | 0,39% | - |
| 17.12.2025 | 15,36 | 15,36 | 15,36 | 15,36 | 0,20% | - |
| 16.12.2025 | 15,33 | 15,33 | 15,33 | 15,33 | -1,16% | - |
| 15.12.2025 | 15,51 | 15,51 | 15,51 | 15,51 | -1,24% | - |
| 12.12.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -4,96% | - |
| 11.12.2025 | 16,52 | 16,52 | 16,52 | 16,52 | -3,11% | - |
| 10.12.2025 | 17,05 | 17,05 | 17,05 | 17,05 | -0,81% | - |
| 09.12.2025 | 17,19 | 17,19 | 17,19 | 17,19 | -1,43% | - |
| 08.12.2025 | 17,44 | 17,44 | 17,44 | 17,44 | 0,23% | - |
| 05.12.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,12% | - |
| 04.12.2025 | 17,38 | 17,38 | 17,38 | 17,38 | 2,75% | - |
| 03.12.2025 | 16,92 | 16,92 | 16,92 | 16,92 | -0,44% | - |
| 02.12.2025 | 16,99 | 16,99 | 16,99 | 16,99 | 0,30% | - |
| 01.12.2025 | 16,94 | 16,94 | 16,94 | 16,94 | -0,18% | - |
| 28.11.2025 | 16,97 | 16,97 | 16,97 | 16,97 | 0,33% | - |
| 27.11.2025 | 16,92 | 16,92 | 16,92 | 16,92 | -1,02% | - |
| 26.11.2025 | 17,09 | 17,09 | 17,09 | 17,09 | 0,62% | - |
| 25.11.2025 | 17,04 | 17,04 | 16,99 | 16,99 | 3,63% | 200,00 |
| 24.11.2025 | 16,39 | 16,39 | 16,39 | 16,39 | 1,80% | - |
| 21.11.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -2,92% | - |
| 20.11.2025 | 16,58 | 16,59 | 16,58 | 16,59 | 2,53% | 700,00 |
| 19.11.2025 | 16,18 | 16,18 | 16,18 | 16,18 | -0,68% | - |
| 18.11.2025 | 16,29 | 16,29 | 16,29 | 16,29 | 0,12% | - |
| 17.11.2025 | 16,27 | 16,27 | 16,27 | 16,27 | 0,71% | - |
| 14.11.2025 | 16,23 | 16,23 | 16,15 | 16,15 | 0,56% | 4,00 |
| 13.11.2025 | 16,06 | 16,06 | 16,06 | 16,06 | 0,31% | - |
| 12.11.2025 | 16,01 | 16,01 | 16,01 | 16,01 | 0,16% | - |
| 11.11.2025 | 15,99 | 15,99 | 15,99 | 15,99 | 1,33% | - |
| 10.11.2025 | 15,78 | 15,78 | 15,78 | 15,78 | 0,61% | - |
| 07.11.2025 | 15,68 | 15,68 | 15,68 | 15,68 | -1,01% | - |
| 06.11.2025 | 15,84 | 15,84 | 15,84 | 15,84 | 0,51% | - |
| 05.11.2025 | 15,47 | 15,76 | 15,47 | 15,76 | 0,86% | 237,00 |
| 04.11.2025 | 15,63 | 15,63 | 15,63 | 15,63 | -3,67% | - |
| 03.11.2025 | 16,22 | 16,22 | 16,22 | 16,22 | 0,62% | - |
| 31.10.2025 | 16,12 | 16,12 | 16,12 | 16,12 | 2,06% | - |
| 30.10.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,35% | - |
| 29.10.2025 | 15,59 | 15,59 | 15,59 | 15,59 | 2,40% | - |
| 28.10.2025 | 15,22 | 15,22 | 15,22 | 15,22 | 0,20% | - |
| 27.10.2025 | 15,19 | 15,19 | 15,19 | 15,19 | -0,07% | - |
| 24.10.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 1,13% | - |
| 23.10.2025 | 15,03 | 15,03 | 15,03 | 15,03 | 0,70% | - |
| 22.10.2025 | 14,93 | 14,93 | 14,93 | 14,93 | -0,67% | - |
| 21.10.2025 | 15,03 | 15,03 | 15,03 | 15,03 | -0,46% | - |
| 20.10.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,48% | - |
| 17.10.2025 | 14,73 | 14,73 | 14,73 | 14,73 | -0,30% | - |
| 16.10.2025 | 14,78 | 14,78 | 14,78 | 14,78 | -1,89% | - |
| 15.10.2025 | 14,82 | 15,06 | 14,82 | 15,06 | 1,76% | 333,00 |
| 14.10.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,89% | - |
| 13.10.2025 | 14,53 | 14,53 | 14,53 | 14,53 | -4,63% | - |