26,645€
3,04%
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 | 27,11 | 27,20 | 26,71 | 26,93 | 4,12% | - |
| 01.10.2026 | 25,86 | 25,86 | 25,86 | 25,86 | 0,82% | - |
| 30.09.2026 | 25,65 | 25,65 | 25,65 | 25,65 | -1,84% | - |
| 29.09.2026 | 25,66 | 26,24 | 25,66 | 26,13 | 1,40% | 136,00 |
| 28.09.2026 | 25,86 | 25,86 | 25,77 | 25,77 | -1,07% | 200,00 |
| 25.09.2026 | 26,05 | 26,05 | 26,05 | 26,05 | -2,25% | 39,00 |
| 24.09.2026 | 26,65 | 26,65 | 26,65 | 26,65 | -2,63% | - |
| 23.09.2026 | 27,03 | 27,37 | 27,00 | 27,37 | -1,01% | 1.268,00 |
| 22.09.2026 | 27,65 | 27,65 | 27,65 | 27,65 | -3,93% | - |
| 21.09.2026 | 28,45 | 28,78 | 28,45 | 28,78 | 3,23% | 300,00 |
| 18.09.2026 | 27,88 | 27,88 | 27,88 | 27,88 | 3,68% | - |
| 17.09.2026 | 26,89 | 26,89 | 26,89 | 26,89 | 0,15% | - |
| 16.09.2026 | 26,85 | 26,85 | 26,85 | 26,85 | 1,51% | - |
| 15.09.2026 | 26,65 | 26,65 | 26,45 | 26,45 | -2,54% | 500,00 |
| 14.09.2026 | 26,95 | 27,14 | 26,95 | 27,14 | 2,80% | 92,00 |
| 11.09.2026 | 26,27 | 26,40 | 26,27 | 26,40 | 0,00% | 100,00 |
| 10.09.2026 | 26,77 | 26,83 | 26,40 | 26,40 | 0,04% | 550,00 |
| 09.09.2026 | 26,39 | 26,39 | 26,39 | 26,39 | -2,26% | - |
| 08.09.2026 | 27,40 | 27,40 | 27,00 | 27,00 | -1,82% | 100,00 |
| 07.09.2026 | 27,02 | 27,50 | 27,02 | 27,50 | 1,21% | 250,00 |
| 04.09.2026 | 27,17 | 27,17 | 27,17 | 27,17 | -0,77% | - |
| 03.09.2026 | 27,38 | 27,38 | 27,38 | 27,38 | 3,24% | - |
| 02.09.2026 | 26,52 | 26,52 | 26,52 | 26,52 | 0,04% | - |
| 01.09.2026 | 26,51 | 26,51 | 26,51 | 26,51 | 1,69% | - |
| 31.08.2026 | 26,07 | 26,07 | 26,07 | 26,07 | 0,12% | - |
| 28.08.2026 | 26,04 | 26,04 | 26,04 | 26,04 | -0,38% | - |
| 27.08.2026 | 25,29 | 26,14 | 25,29 | 26,14 | 2,19% | 1.000,00 |
| 26.08.2026 | 26,54 | 26,54 | 25,58 | 25,58 | -2,14% | 2.000,00 |
| 25.08.2026 | 26,11 | 26,14 | 26,11 | 26,14 | 0,62% | 1.101,00 |
| 24.08.2026 | 25,98 | 25,98 | 25,98 | 25,98 | 3,96% | - |
| 21.08.2026 | 24,99 | 24,99 | 24,99 | 24,99 | -2,54% | - |
| 20.08.2026 | 25,64 | 25,64 | 25,64 | 25,64 | -1,27% | - |
| 19.08.2026 | 25,97 | 25,97 | 25,97 | 25,97 | 0,66% | - |
| 18.08.2026 | 25,91 | 25,91 | 25,80 | 25,80 | 0,04% | 100,00 |
| 17.08.2026 | 24,93 | 25,79 | 24,93 | 25,79 | 4,79% | 100,00 |
| 14.08.2026 | 24,61 | 24,61 | 24,61 | 24,61 | 2,03% | - |
| 13.08.2026 | 24,12 | 24,12 | 24,12 | 24,12 | 0,63% | - |
| 12.08.2026 | 23,97 | 23,97 | 23,97 | 23,97 | -2,20% | - |
| 11.08.2026 | 24,51 | 24,51 | 24,51 | 24,51 | -1,09% | - |
| 10.08.2026 | 24,78 | 24,78 | 24,78 | 24,78 | 0,81% | - |
| 07.08.2026 | 24,66 | 24,66 | 24,58 | 24,58 | -0,93% | 2.170,00 |
| 06.08.2026 | 24,81 | 24,81 | 24,81 | 24,81 | 2,10% | - |
| 05.08.2026 | 24,30 | 24,30 | 24,30 | 24,30 | -1,10% | - |
| 04.08.2026 | 24,86 | 25,22 | 24,57 | 24,57 | -1,72% | 210,00 |
| 03.08.2026 | 24,85 | 25,00 | 24,85 | 25,00 | -1,38% | 40,00 |
| 31.07.2026 | 25,37 | 25,37 | 25,35 | 25,35 | 6,38% | 395,00 |
| 30.07.2026 | 23,83 | 23,83 | 23,83 | 23,83 | -3,64% | - |
| 29.07.2026 | 24,32 | 24,73 | 24,32 | 24,73 | 4,35% | 23,00 |
| 28.07.2026 | 23,50 | 23,70 | 23,50 | 23,70 | -3,19% | 5,00 |
| 27.07.2026 | 24,66 | 24,66 | 24,48 | 24,48 | 3,12% | 46,00 |
| 24.07.2026 | 23,74 | 23,74 | 23,74 | 23,74 | 2,24% | - |
| 23.07.2026 | 23,22 | 23,22 | 23,22 | 23,22 | 0,09% | - |
| 22.07.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 2,29% | - |
| 21.07.2026 | 22,68 | 22,68 | 22,68 | 22,68 | 4,76% | - |
| 20.07.2026 | 21,65 | 21,65 | 21,65 | 21,65 | -3,31% | - |
| 17.07.2026 | 22,39 | 22,39 | 22,39 | 22,39 | -3,07% | - |
| 16.07.2026 | 22,81 | 23,10 | 22,81 | 23,10 | 0,04% | 1,00 |
| 15.07.2026 | 23,09 | 23,09 | 23,09 | 23,09 | -0,56% | - |
| 14.07.2026 | 23,22 | 23,22 | 23,22 | 23,22 | 1,89% | - |
| 13.07.2026 | 22,79 | 22,79 | 22,79 | 22,79 | 1,65% | - |
| 10.07.2026 | 22,42 | 22,42 | 22,42 | 22,42 | -2,73% | - |
| 09.07.2026 | 23,05 | 23,05 | 23,05 | 23,05 | 1,14% | - |
| 08.07.2026 | 22,79 | 22,79 | 22,79 | 22,79 | 0,93% | - |
| 07.07.2026 | 22,58 | 22,58 | 22,58 | 22,58 | 3,06% | - |
| 06.07.2026 | 21,91 | 21,91 | 21,91 | 21,91 | -0,14% | - |
| 03.07.2026 | 21,94 | 21,94 | 21,94 | 21,94 | 1,62% | - |
| 02.07.2026 | 21,59 | 21,59 | 21,59 | 21,59 | -0,55% | - |
| 01.07.2026 | 21,71 | 21,71 | 21,71 | 21,71 | -0,46% | - |
| 30.06.2026 | 21,54 | 21,81 | 21,54 | 21,81 | 2,59% | 1,00 |
| 29.06.2026 | 21,26 | 21,26 | 21,26 | 21,26 | -5,09% | - |
| 26.06.2026 | 22,10 | 22,40 | 22,10 | 22,40 | -1,19% | 204,00 |
| 25.06.2026 | 22,67 | 22,67 | 22,67 | 22,67 | -4,10% | - |
| 24.06.2026 | 23,64 | 23,64 | 23,64 | 23,64 | 0,60% | - |
| 23.06.2026 | 22,78 | 23,50 | 22,78 | 23,50 | 5,43% | 440,00 |
| 22.06.2026 | 22,29 | 22,29 | 22,29 | 22,29 | -0,18% | - |
| 19.06.2026 | 22,33 | 22,33 | 22,33 | 22,33 | -4,16% | - |
| 18.06.2026 | 23,07 | 23,32 | 23,07 | 23,30 | -0,68% | 1.304,00 |
| 17.06.2026 | 22,86 | 23,46 | 22,86 | 23,46 | 1,12% | 200,00 |
| 16.06.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -1,28% | 2.568,00 |
| 15.06.2026 | 23,07 | 23,50 | 23,07 | 23,50 | 2,80% | 2.385,00 |
| 12.06.2026 | 22,86 | 22,86 | 22,86 | 22,86 | -0,39% | - |
| 11.06.2026 | 22,95 | 22,95 | 22,95 | 22,95 | 0,13% | - |
| 10.06.2026 | 22,92 | 22,92 | 22,92 | 22,92 | -0,43% | - |
| 09.06.2026 | 23,02 | 23,02 | 23,02 | 23,02 | -2,17% | - |
| 08.06.2026 | 23,53 | 23,53 | 23,53 | 23,53 | 1,91% | - |
| 05.06.2026 | 23,09 | 23,09 | 23,09 | 23,09 | -0,47% | - |
| 04.06.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -0,90% | - |
| 03.06.2026 | 23,41 | 23,41 | 23,41 | 23,41 | -2,70% | - |
| 02.06.2026 | 24,06 | 24,06 | 24,06 | 24,06 | 3,48% | - |
| 01.06.2026 | 23,25 | 23,25 | 23,25 | 23,25 | 0,26% | - |
| 29.05.2026 | 23,19 | 23,19 | 23,19 | 23,19 | -0,69% | - |
| 28.05.2026 | 23,35 | 23,35 | 23,35 | 23,35 | -0,81% | - |
| 27.05.2026 | 23,54 | 23,54 | 23,54 | 23,54 | 4,21% | - |
| 26.05.2026 | 22,59 | 22,59 | 22,59 | 22,59 | -1,95% | - |
| 25.05.2026 | 22,68 | 23,04 | 22,68 | 23,04 | 1,63% | 10,00 |
| 22.05.2026 | 23,05 | 23,05 | 22,67 | 22,67 | -1,69% | 230,00 |
| 21.05.2026 | 23,06 | 23,06 | 23,06 | 23,06 | 3,22% | - |
| 20.05.2026 | 22,34 | 22,34 | 22,34 | 22,34 | -0,67% | - |
| 19.05.2026 | 22,49 | 22,49 | 22,49 | 22,49 | 1,95% | - |
| 18.05.2026 | 22,06 | 22,06 | 22,06 | 22,06 | -2,52% | - |