15,440€
-0,42%
Echtzeit-Aktienkurs Star Bulk Carriers Corp
Bid:
Ask:
Aktienkurse zur Star Bulk Carriers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.10.2025 | 15,23 | 15,23 | 15,23 | 15,23 | -1,10% | - |
| 09.10.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -2,07% | - |
| 08.10.2025 | 15,73 | 15,73 | 15,73 | 15,73 | 0,48% | - |
| 07.10.2025 | 15,65 | 15,65 | 15,65 | 15,65 | -0,51% | - |
| 06.10.2025 | 15,80 | 15,80 | 15,36 | 15,73 | -0,16% | 781,00 |
| 03.10.2025 | 15,76 | 15,76 | 15,76 | 15,76 | -0,54% | - |
| 02.10.2025 | 15,84 | 15,84 | 15,84 | 15,84 | 1,02% | - |
| 01.10.2025 | 15,68 | 15,68 | 15,68 | 15,68 | -1,20% | - |
| 30.09.2025 | 15,87 | 15,87 | 15,87 | 15,87 | -2,94% | - |
| 29.09.2025 | 16,35 | 16,35 | 16,35 | 16,35 | -0,61% | - |
| 26.09.2025 | 16,45 | 16,45 | 16,45 | 16,45 | -2,43% | - |
| 25.09.2025 | 16,87 | 16,87 | 16,86 | 16,86 | 1,14% | 98,00 |
| 24.09.2025 | 16,67 | 16,67 | 16,67 | 16,67 | 3,25% | - |
| 23.09.2025 | 16,15 | 16,15 | 16,15 | 16,15 | -2,80% | - |
| 22.09.2025 | 16,66 | 16,66 | 16,61 | 16,61 | -0,72% | 250,00 |
| 19.09.2025 | 16,73 | 16,73 | 16,73 | 16,73 | 0,27% | - |
| 18.09.2025 | 16,69 | 16,69 | 16,69 | 16,69 | 2,96% | - |
| 17.09.2025 | 16,21 | 16,21 | 16,21 | 16,21 | -0,74% | - |
| 16.09.2025 | 16,33 | 16,33 | 16,33 | 16,33 | -0,67% | - |
| 15.09.2025 | 16,27 | 16,49 | 16,25 | 16,44 | -0,21% | 2.520,00 |
| 12.09.2025 | 16,26 | 16,48 | 16,26 | 16,47 | 2,09% | 1.440,00 |
| 11.09.2025 | 16,68 | 16,70 | 15,99 | 16,13 | -3,54% | 1.000,00 |
| 10.09.2025 | 16,73 | 16,73 | 16,73 | 16,73 | -0,07% | - |
| 09.09.2025 | 16,53 | 16,75 | 16,41 | 16,74 | 0,98% | - |
| 08.09.2025 | 16,51 | 16,81 | 16,28 | 16,58 | 1,81% | - |
| 05.09.2025 | 16,28 | 16,28 | 16,28 | 16,28 | 0,96% | - |
| 04.09.2025 | 16,13 | 16,13 | 16,13 | 16,13 | 2,45% | - |
| 03.09.2025 | 15,71 | 15,74 | 15,71 | 15,74 | -0,85% | 225,00 |
| 02.09.2025 | 15,82 | 15,88 | 15,82 | 15,88 | 0,63% | 45,00 |
| 01.09.2025 | 15,78 | 15,78 | 15,78 | 15,78 | -1,41% | - |
| 29.08.2025 | 16,14 | 16,14 | 16,00 | 16,00 | -0,93% | 70,00 |
| 28.08.2025 | 16,15 | 16,15 | 16,15 | 16,15 | -0,89% | - |
| 27.08.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,67% | 40,00 |
| 26.08.2025 | 16,41 | 16,41 | 16,41 | 16,41 | 0,92% | - |
| 25.08.2025 | 16,26 | 16,26 | 16,26 | 16,26 | -0,06% | - |
| 22.08.2025 | 16,27 | 16,27 | 16,27 | 16,27 | 2,68% | - |
| 21.08.2025 | 15,84 | 15,84 | 15,84 | 15,84 | 0,35% | - |
| 20.08.2025 | 15,66 | 15,79 | 15,66 | 15,79 | -2,23% | 180,00 |
| 19.08.2025 | 16,15 | 16,15 | 16,15 | 16,15 | 1,96% | - |
| 18.08.2025 | 15,84 | 15,84 | 15,84 | 15,84 | -1,06% | - |
| 15.08.2025 | 16,01 | 16,01 | 16,01 | 16,01 | -0,59% | - |
| 14.08.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,28% | - |
| 13.08.2025 | 15,96 | 16,15 | 15,96 | 16,15 | 1,54% | 155,00 |
| 12.08.2025 | 15,83 | 15,90 | 15,80 | 15,90 | -1,03% | 2.300,00 |
| 11.08.2025 | 16,07 | 16,07 | 16,07 | 16,07 | -2,64% | - |
| 08.08.2025 | 16,19 | 16,50 | 16,19 | 16,50 | 1,60% | 400,00 |
| 07.08.2025 | 16,24 | 16,24 | 16,24 | 16,24 | -1,99% | - |
| 06.08.2025 | 16,57 | 16,57 | 16,57 | 16,57 | 2,95% | - |
| 05.08.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,64% | - |
| 04.08.2025 | 15,84 | 15,84 | 15,84 | 15,84 | -0,06% | - |
| 01.08.2025 | 15,85 | 15,85 | 15,85 | 15,85 | 0,35% | - |
| 31.07.2025 | 15,79 | 15,79 | 15,79 | 15,79 | -1,25% | - |
| 30.07.2025 | 15,99 | 15,99 | 15,99 | 15,99 | -1,39% | - |
| 29.07.2025 | 16,22 | 16,22 | 16,22 | 16,22 | 1,63% | - |