17,895€
0,08%
Echtzeit-Aktienkurs Star Bulk Carriers Corp
Bid:
Ask:
Aktienkurse zur Star Bulk Carriers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.08.2024 | 19,10 | 19,10 | 19,03 | 19,03 | -1,58% | 610,00 |
| 26.08.2024 | 19,00 | 19,35 | 19,00 | 19,34 | 1,20% | 282,00 |
| 23.08.2024 | 19,11 | 19,11 | 19,11 | 19,11 | 0,13% | - |
| 22.08.2024 | 19,08 | 19,08 | 19,08 | 19,08 | -1,27% | - |
| 21.08.2024 | 19,33 | 19,33 | 19,33 | 19,33 | 0,97% | - |
| 20.08.2024 | 19,14 | 19,14 | 19,14 | 19,14 | 0,82% | - |
| 19.08.2024 | 18,99 | 18,99 | 18,99 | 18,99 | -1,66% | - |
| 16.08.2024 | 19,31 | 19,31 | 19,31 | 19,31 | 0,39% | - |
| 15.08.2024 | 19,23 | 19,23 | 19,23 | 19,23 | -1,46% | - |
| 14.08.2024 | 19,52 | 19,52 | 19,52 | 19,52 | -0,66% | - |
| 13.08.2024 | 19,51 | 19,65 | 19,51 | 19,65 | -0,30% | 80,00 |
| 12.08.2024 | 19,31 | 19,71 | 19,31 | 19,71 | 2,28% | 150,00 |
| 09.08.2024 | 19,09 | 19,50 | 19,09 | 19,27 | -0,10% | 750,00 |
| 08.08.2024 | 19,29 | 19,29 | 19,29 | 19,29 | -2,23% | - |
| 07.08.2024 | 19,32 | 19,73 | 19,32 | 19,73 | 1,41% | 100,00 |
| 06.08.2024 | 18,93 | 19,45 | 18,93 | 19,45 | 8,69% | 200,00 |
| 05.08.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -9,69% | - |
| 02.08.2024 | 19,87 | 19,87 | 19,82 | 19,82 | -4,51% | 500,00 |
| 01.08.2024 | 20,75 | 20,75 | 20,75 | 20,75 | 0,34% | - |
| 31.07.2024 | 20,68 | 20,68 | 20,68 | 20,68 | -3,36% | - |
| 30.07.2024 | 21,11 | 21,40 | 21,11 | 21,40 | 1,37% | 40,00 |
| 29.07.2024 | 21,11 | 21,11 | 21,11 | 21,11 | 0,33% | - |
| 26.07.2024 | 21,01 | 21,04 | 21,01 | 21,04 | 0,14% | 500,00 |
| 25.07.2024 | 21,40 | 21,40 | 20,81 | 21,01 | -4,11% | 866,00 |
| 24.07.2024 | 21,91 | 21,91 | 21,91 | 21,91 | -1,53% | - |
| 23.07.2024 | 22,25 | 22,25 | 22,25 | 22,25 | 1,60% | - |
| 22.07.2024 | 21,79 | 21,90 | 21,79 | 21,90 | 0,60% | 150,00 |
| 19.07.2024 | 21,77 | 21,77 | 21,77 | 21,77 | -1,36% | - |
| 18.07.2024 | 21,69 | 22,07 | 21,69 | 22,07 | -0,45% | 100,00 |
| 17.07.2024 | 22,02 | 22,17 | 22,02 | 22,17 | 1,37% | 80,00 |
| 16.07.2024 | 21,87 | 21,87 | 21,87 | 21,87 | -1,22% | - |
| 15.07.2024 | 22,14 | 22,14 | 22,14 | 22,14 | 0,68% | - |
| 12.07.2024 | 21,99 | 21,99 | 21,99 | 21,99 | -0,09% | - |
| 11.07.2024 | 22,14 | 22,14 | 22,01 | 22,01 | 0,09% | 350,00 |
| 10.07.2024 | 21,90 | 21,99 | 21,90 | 21,99 | -1,30% | 226,00 |
| 09.07.2024 | 21,99 | 22,28 | 21,99 | 22,28 | 0,54% | 265,00 |
| 08.07.2024 | 22,16 | 22,16 | 22,16 | 22,16 | -3,15% | - |