23,130€
-0,94%
Echtzeit-Aktienkurs Star Bulk Carriers Corp
Bid:
Ask:
Aktienkurse zur Star Bulk Carriers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 23,31 | 23,44 | 23,03 | 23,08 | -1,18% | - |
| 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% | - |
| 15.05.2026 | 22,78 | 22,78 | 22,63 | 22,63 | -0,26% | 200,00 |
| 14.05.2026 | 22,69 | 22,69 | 22,69 | 22,69 | -2,37% | - |
| 13.05.2026 | 23,24 | 23,24 | 23,24 | 23,24 | 3,20% | - |
| 12.05.2026 | 22,52 | 22,52 | 22,52 | 22,52 | -0,57% | - |
| 11.05.2026 | 22,65 | 22,65 | 22,65 | 22,65 | -1,74% | - |
| 08.05.2026 | 22,73 | 23,05 | 22,73 | 23,05 | 1,32% | 10,00 |
| 07.05.2026 | 22,75 | 22,75 | 22,75 | 22,75 | 1,07% | - |
| 06.05.2026 | 22,61 | 22,61 | 22,51 | 22,51 | 5,09% | 360,00 |
| 05.05.2026 | 21,42 | 21,42 | 21,42 | 21,42 | -0,05% | - |
| 04.05.2026 | 21,43 | 21,43 | 21,43 | 21,43 | 1,52% | - |
| 30.04.2026 | 21,11 | 21,11 | 21,11 | 21,11 | 0,62% | - |
| 29.04.2026 | 20,98 | 20,98 | 20,98 | 20,98 | 0,87% | - |
| 28.04.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 1,41% | - |
| 27.04.2026 | 20,51 | 20,51 | 20,51 | 20,51 | 0,54% | - |
| 24.04.2026 | 20,57 | 20,57 | 20,40 | 20,40 | -2,95% | 300,00 |
| 23.04.2026 | 21,03 | 21,03 | 21,02 | 21,02 | 1,74% | 57,00 |
| 22.04.2026 | 20,66 | 20,66 | 20,66 | 20,66 | -1,62% | - |
| 21.04.2026 | 20,98 | 21,00 | 20,98 | 21,00 | 2,14% | 250,00 |
| 20.04.2026 | 20,56 | 20,56 | 20,56 | 20,56 | -0,58% | - |
| 17.04.2026 | 20,68 | 20,68 | 20,68 | 20,68 | -0,39% | - |
| 16.04.2026 | 20,76 | 20,76 | 20,76 | 20,76 | 0,34% | - |
| 15.04.2026 | 20,69 | 20,69 | 20,69 | 20,69 | -2,50% | - |
| 14.04.2026 | 20,90 | 21,22 | 20,90 | 21,22 | 3,61% | 750,00 |
| 13.04.2026 | 20,48 | 20,48 | 20,48 | 20,48 | -0,39% | - |
| 10.04.2026 | 20,56 | 20,56 | 20,56 | 20,56 | -1,91% | - |
| 09.04.2026 | 20,96 | 20,96 | 20,96 | 20,96 | 0,10% | - |
| 08.04.2026 | 20,94 | 20,94 | 20,94 | 20,94 | 1,21% | 25,00 |
| 07.04.2026 | 20,69 | 20,69 | 20,69 | 20,69 | 2,53% | - |
| 02.04.2026 | 20,18 | 20,18 | 20,18 | 20,18 | 2,07% | - |
| 01.04.2026 | 19,77 | 19,77 | 19,77 | 19,77 | 3,40% | - |
| 31.03.2026 | 19,12 | 19,12 | 19,12 | 19,12 | -2,37% | - |
| 30.03.2026 | 19,23 | 19,59 | 19,23 | 19,59 | 0,88% | 250,00 |
| 27.03.2026 | 19,42 | 19,42 | 19,42 | 19,42 | -0,59% | - |
| 26.03.2026 | 19,53 | 19,53 | 19,53 | 19,53 | -2,69% | - |
| 25.03.2026 | 20,07 | 20,07 | 20,07 | 20,07 | 2,90% | 1.100,00 |
| 24.03.2026 | 19,51 | 19,51 | 19,51 | 19,51 | 2,44% | - |
| 23.03.2026 | 19,04 | 19,04 | 19,04 | 19,04 | -1,98% | 45,00 |
| 20.03.2026 | 19,43 | 19,43 | 19,43 | 19,43 | -1,47% | - |
| 19.03.2026 | 19,72 | 19,72 | 19,72 | 19,72 | 2,95% | - |
| 18.03.2026 | 19,15 | 19,15 | 19,15 | 19,15 | 0,18% | - |
| 17.03.2026 | 19,12 | 19,12 | 19,12 | 19,12 | -0,80% | - |
| 16.03.2026 | 18,99 | 19,27 | 18,99 | 19,27 | 0,44% | 200,00 |
| 13.03.2026 | 19,19 | 19,19 | 19,19 | 19,19 | -3,28% | - |
| 12.03.2026 | 19,84 | 19,84 | 19,84 | 19,84 | -2,34% | - |
| 11.03.2026 | 20,31 | 20,31 | 20,31 | 20,31 | 0,49% | - |
| 10.03.2026 | 20,18 | 20,21 | 20,18 | 20,21 | 2,15% | 600,00 |
| 09.03.2026 | 19,79 | 19,79 | 19,79 | 19,79 | -6,14% | - |
| 06.03.2026 | 21,08 | 21,08 | 21,08 | 21,08 | -3,74% | - |
| 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 |