21,225€
-0,70%
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 | 21,21 | 21,25 | 21,21 | 21,23 | -0,70% | - |
| 05.03.2026 | 22,02 | 22,10 | 21,20 | 21,38 | -3,24% | - |
| 04.03.2026 | 22,61 | 22,63 | 21,88 | 22,09 | -2,45% | 500,00 |
| 03.03.2026 | 23,00 | 23,17 | 22,26 | 22,65 | -1,76% | 301,00 |
| 02.03.2026 | 22,03 | 23,18 | 22,03 | 23,05 | 3,83% | 207,00 |
| 27.02.2026 | 21,19 | 22,29 | 20,99 | 22,20 | 4,84% | 2,00 |
| 26.02.2026 | 21,09 | 21,70 | 20,75 | 21,18 | 0,09% | 2,00 |
| 25.02.2026 | 21,43 | 21,66 | 20,89 | 21,16 | -1,21% | 2,00 |
| 24.02.2026 | 21,40 | 21,91 | 21,22 | 21,42 | 0,47% | 1,00 |
| 23.02.2026 | 21,42 | 21,51 | 21,12 | 21,32 | -0,79% | - |
| 20.02.2026 | 21,30 | 21,63 | 21,05 | 21,49 | 1,49% | 280,00 |
| 19.02.2026 | 20,97 | 21,41 | 20,82 | 21,17 | 1,05% | 1,00 |
| 18.02.2026 | 20,72 | 21,11 | 20,63 | 20,95 | 0,96% | 424,00 |
| 17.02.2026 | 20,10 | 20,85 | 19,82 | 20,75 | 3,27% | 3,00 |
| 16.02.2026 | 20,07 | 20,20 | 20,07 | 20,09 | 0,36% | - |
| 13.02.2026 | 19,55 | 20,07 | 19,50 | 20,02 | 2,25% | - |
| 12.02.2026 | 20,27 | 20,45 | 19,29 | 19,58 | -3,14% | 15,00 |
| 11.02.2026 | 19,55 | 20,31 | 19,54 | 20,22 | 2,07% | 332,00 |
| 10.02.2026 | 19,55 | 19,81 | 19,12 | 19,81 | 1,29% | - |
| 09.02.2026 | 19,23 | 19,62 | 18,90 | 19,55 | 1,93% | - |
| 06.02.2026 | 18,87 | 19,37 | 18,42 | 19,18 | 1,82% | 17,00 |
| 05.02.2026 | 19,16 | 19,16 | 18,53 | 18,84 | -0,55% | 16,00 |
| 04.02.2026 | 19,57 | 19,58 | 18,76 | 18,95 | -0,90% | 1,00 |
| 03.02.2026 | 19,60 | 19,68 | 18,90 | 19,12 | -2,75% | 24,00 |
| 02.02.2026 | 19,37 | 19,74 | 18,80 | 19,66 | 1,34% | 32,00 |
| 30.01.2026 | 19,10 | 19,56 | 18,40 | 19,40 | 1,20% | 11,00 |
| 29.01.2026 | 18,81 | 19,20 | 18,33 | 19,17 | 0,86% | 111,00 |
| 28.01.2026 | 18,43 | 19,04 | 18,26 | 19,01 | 2,95% | 2,00 |
| 27.01.2026 | 18,33 | 18,74 | 18,05 | 18,46 | 1,36% | 2,00 |
| 26.01.2026 | 18,10 | 18,40 | 17,88 | 18,21 | -0,64% | - |
| 23.01.2026 | 18,25 | 18,57 | 18,00 | 18,33 | 0,26% | 1,00 |
| 22.01.2026 | 18,21 | 18,31 | 17,89 | 18,28 | 0,72% | - |
| 21.01.2026 | 17,83 | 18,32 | 17,83 | 18,15 | 1,94% | 55,00 |
| 20.01.2026 | 17,36 | 17,82 | 17,08 | 17,81 | 2,62% | - |
| 19.01.2026 | 17,38 | 17,42 | 17,34 | 17,35 | -0,98% | - |
| 16.01.2026 | 17,89 | 18,45 | 17,51 | 17,53 | -2,07% | - |
| 15.01.2026 | 17,55 | 17,93 | 17,37 | 17,90 | 1,73% | - |
| 14.01.2026 | 17,07 | 17,70 | 16,99 | 17,59 | 3,93% | 25,00 |
| 13.01.2026 | 16,85 | 17,11 | 16,80 | 16,93 | -0,34% | - |
| 12.01.2026 | 16,87 | 17,01 | 16,57 | 16,98 | 0,16% | 200,00 |
| 09.01.2026 | 17,80 | 17,87 | 16,80 | 16,96 | -4,65% | - |
| 08.01.2026 | 17,42 | 17,82 | 17,31 | 17,78 | 1,75% | 250,00 |
| 07.01.2026 | 17,41 | 17,51 | 17,24 | 17,48 | 0,85% | 26,00 |
| 06.01.2026 | 16,71 | 17,70 | 16,64 | 17,33 | 4,24% | - |
| 05.01.2026 | 16,68 | 16,85 | 16,54 | 16,63 | 1,23% | 5,00 |
| 02.01.2026 | 16,36 | 16,64 | 16,28 | 16,42 | -1,84% | 100,00 |
| 30.12.2025 | 16,73 | 16,74 | 16,72 | 16,73 | 0,06% | - |
| 29.12.2025 | 16,67 | 16,85 | 16,15 | 16,72 | 4,30% | 12,00 |
| 23.12.2025 | 16,01 | 16,10 | 15,74 | 16,03 | 0,34% | - |
| 22.12.2025 | 15,63 | 16,12 | 15,36 | 15,98 | 2,31% | - |
| 19.12.2025 | 15,47 | 15,68 | 15,36 | 15,62 | 1,00% | 25,00 |
| 18.12.2025 | 15,53 | 15,69 | 15,37 | 15,46 | -0,71% | - |
| 17.12.2025 | 15,41 | 15,61 | 15,20 | 15,57 | 0,86% | 1,00 |
| 16.12.2025 | 15,51 | 15,64 | 15,36 | 15,44 | -1,14% | 101,00 |
| 15.12.2025 | 15,56 | 15,77 | 15,56 | 15,62 | -0,48% | - |
| 12.12.2025 | 15,82 | 16,04 | 15,62 | 15,69 | -0,65% | 50,00 |
| 11.12.2025 | 16,64 | 16,87 | 15,72 | 15,79 | -5,98% | - |
| 10.12.2025 | 17,15 | 17,20 | 16,57 | 16,80 | -2,45% | - |
| 09.12.2025 | 17,22 | 17,58 | 17,21 | 17,22 | -0,42% | - |
| 08.12.2025 | 17,56 | 17,68 | 17,29 | 17,29 | -1,66% | 2,00 |
| 05.12.2025 | 17,49 | 17,65 | 17,33 | 17,59 | 0,06% | 2,00 |
| 04.12.2025 | 17,48 | 17,69 | 17,45 | 17,58 | 0,37% | 2,00 |
| 03.12.2025 | 17,00 | 17,89 | 17,00 | 17,51 | 2,76% | - |
| 02.12.2025 | 17,21 | 17,27 | 16,84 | 17,04 | -0,64% | 2,00 |
| 01.12.2025 | 17,14 | 17,33 | 17,00 | 17,15 | 0,09% | - |
| 28.11.2025 | 17,02 | 17,25 | 16,97 | 17,14 | 0,97% | - |
| 27.11.2025 | 17,07 | 17,07 | 16,96 | 16,97 | -0,54% | 54,00 |
| 26.11.2025 | 17,17 | 17,20 | 16,93 | 17,06 | -0,47% | - |
| 25.11.2025 | 17,15 | 17,17 | 16,81 | 17,14 | 0,62% | 1,00 |
| 24.11.2025 | 16,27 | 17,12 | 16,27 | 17,04 | 3,04% | 1,00 |
| 21.11.2025 | 16,28 | 16,64 | 16,26 | 16,54 | 0,93% | 1,00 |
| 20.11.2025 | 16,54 | 16,95 | 16,38 | 16,38 | -1,38% | - |
| 19.11.2025 | 16,39 | 16,97 | 16,15 | 16,61 | 0,30% | - |
| 18.11.2025 | 16,57 | 16,73 | 16,35 | 16,56 | 1,39% | - |
| 17.11.2025 | 16,34 | 16,53 | 16,23 | 16,34 | 0,20% | - |
| 14.11.2025 | 16,32 | 16,37 | 15,98 | 16,30 | -0,75% | 1,00 |
| 13.11.2025 | 16,25 | 16,65 | 16,11 | 16,43 | 1,48% | - |
| 12.11.2025 | 16,20 | 16,29 | 15,99 | 16,19 | -0,61% | - |
| 11.11.2025 | 16,16 | 16,35 | 15,92 | 16,29 | 0,74% | - |
| 10.11.2025 | 15,79 | 16,25 | 15,69 | 16,17 | 4,21% | - |
| 07.11.2025 | 15,73 | 15,77 | 15,45 | 15,51 | -0,75% | 35,00 |
| 06.11.2025 | 16,01 | 16,03 | 15,55 | 15,63 | -2,83% | - |
| 05.11.2025 | 15,62 | 16,09 | 15,52 | 16,09 | 3,74% | 100,00 |
| 04.11.2025 | 15,86 | 15,88 | 15,47 | 15,51 | -2,50% | 1,00 |
| 03.11.2025 | 16,16 | 16,43 | 15,87 | 15,90 | -2,03% | - |
| 31.10.2025 | 16,17 | 16,38 | 16,04 | 16,23 | 0,67% | - |
| 30.10.2025 | 16,01 | 16,27 | 15,92 | 16,13 | 1,35% | 1,00 |
| 29.10.2025 | 15,59 | 16,17 | 15,59 | 15,91 | 2,07% | - |
| 28.10.2025 | 15,38 | 15,80 | 15,23 | 15,59 | 1,35% | - |
| 27.10.2025 | 15,16 | 15,51 | 15,06 | 15,38 | 2,12% | 1,00 |
| 24.10.2025 | 15,32 | 15,41 | 14,80 | 15,06 | -1,97% | - |
| 23.10.2025 | 15,11 | 15,40 | 15,00 | 15,36 | 2,42% | - |
| 22.10.2025 | 15,05 | 15,07 | 14,92 | 15,00 | -0,53% | - |
| 21.10.2025 | 15,11 | 15,31 | 14,96 | 15,08 | -0,23% | - |
| 20.10.2025 | 15,19 | 15,43 | 14,92 | 15,12 | -1,05% | - |
| 17.10.2025 | 15,01 | 15,28 | 14,75 | 15,28 | 2,09% | 700,00 |
| 16.10.2025 | 15,00 | 15,39 | 14,93 | 14,96 | -1,47% | 500,00 |
| 15.10.2025 | 14,95 | 15,30 | 14,82 | 15,19 | 2,10% | - |
| 14.10.2025 | 14,89 | 15,00 | 14,44 | 14,87 | -1,86% | - |
| 13.10.2025 | 14,49 | 15,16 | 14,49 | 15,16 | 4,41% | 900,00 |