19,360€
1,00%
Echtzeit-Aktienkurs Star Bulk Carriers Corp
Bid:
Ask:
Aktienkurse zur Star Bulk Carriers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 15,29 | 15,58 | 14,42 | 14,52 | -5,49% | 3,00 |
| 09.10.2025 | 15,50 | 15,74 | 15,32 | 15,36 | -1,52% | 16,00 |
| 08.10.2025 | 15,97 | 16,00 | 15,40 | 15,60 | -1,70% | 2,00 |
| 07.10.2025 | 15,75 | 15,93 | 15,67 | 15,87 | 0,67% | - |
| 06.10.2025 | 15,86 | 16,01 | 15,32 | 15,76 | 0,77% | 1.357,00 |
| 03.10.2025 | 15,72 | 15,86 | 15,46 | 15,64 | -1,29% | - |
| 02.10.2025 | 15,96 | 16,36 | 15,80 | 15,85 | -1,32% | - |
| 01.10.2025 | 15,75 | 16,07 | 15,67 | 16,06 | 2,11% | 29,00 |
| 30.09.2025 | 16,05 | 16,05 | 15,69 | 15,73 | -1,44% | 2,00 |
| 29.09.2025 | 16,45 | 16,53 | 15,85 | 15,96 | -3,11% | - |
| 26.09.2025 | 16,60 | 16,99 | 16,45 | 16,47 | -0,87% | - |
| 25.09.2025 | 16,93 | 16,93 | 16,53 | 16,61 | -1,53% | 550,00 |
| 24.09.2025 | 16,71 | 17,03 | 16,70 | 16,87 | 1,50% | - |
| 23.09.2025 | 16,21 | 16,77 | 16,21 | 16,62 | 2,06% | 504,00 |
| 22.09.2025 | 16,77 | 16,89 | 16,23 | 16,29 | -3,01% | 311,00 |
| 19.09.2025 | 16,67 | 16,91 | 16,55 | 16,79 | -0,27% | 327,00 |
| 18.09.2025 | 16,76 | 16,85 | 16,66 | 16,84 | 1,16% | 200,00 |
| 17.09.2025 | 16,21 | 16,65 | 16,01 | 16,64 | 2,40% | 600,00 |
| 16.09.2025 | 16,45 | 16,45 | 16,07 | 16,25 | -1,16% | - |
| 15.09.2025 | 16,37 | 16,65 | 16,11 | 16,44 | -0,38% | 350,00 |
| 12.09.2025 | 16,37 | 16,62 | 15,72 | 16,51 | 1,20% | - |
| 11.09.2025 | 16,51 | 16,71 | 16,26 | 16,31 | -1,85% | - |
| 10.09.2025 | 16,82 | 16,86 | 16,53 | 16,62 | -0,64% | - |
| 09.09.2025 | 16,53 | 16,75 | 16,45 | 16,73 | 1,41% | 25,00 |
| 08.09.2025 | 16,49 | 16,82 | 16,32 | 16,49 | 0,15% | 242,00 |