15,463€
-0,98%
Echtzeit-Aktienkurs Star Bulk Carriers Corp
Bid:
Ask:
Aktienkurse zur Star Bulk Carriers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 15,51 | 15,54 | 15,46 | 15,46 | -0,98% | 1,00 |
| 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 |
| 05.09.2025 | 16,40 | 16,48 | 16,16 | 16,47 | 0,43% | 500,00 |
| 04.09.2025 | 16,23 | 16,46 | 16,19 | 16,40 | 1,02% | - |
| 03.09.2025 | 16,18 | 16,27 | 15,73 | 16,23 | 1,50% | - |
| 02.09.2025 | 15,90 | 16,09 | 15,77 | 15,99 | 0,58% | - |
| 01.09.2025 | 15,96 | 15,96 | 15,79 | 15,90 | -0,13% | 1.500,00 |
| 29.08.2025 | 16,24 | 16,38 | 15,87 | 15,92 | -1,93% | - |
| 28.08.2025 | 16,31 | 16,34 | 15,86 | 16,23 | -0,70% | 150,00 |
| 27.08.2025 | 16,49 | 16,65 | 16,25 | 16,35 | -1,33% | 181,00 |
| 26.08.2025 | 16,51 | 16,64 | 16,26 | 16,57 | 0,15% | - |
| 25.08.2025 | 16,35 | 16,58 | 16,17 | 16,54 | 1,55% | - |
| 22.08.2025 | 16,23 | 16,57 | 16,23 | 16,29 | -0,37% | - |
| 21.08.2025 | 15,94 | 16,38 | 15,92 | 16,35 | 2,57% | 23,00 |
| 20.08.2025 | 15,76 | 16,04 | 15,74 | 15,94 | 1,09% | 42,00 |
| 19.08.2025 | 16,23 | 16,24 | 15,73 | 15,77 | -2,97% | - |
| 18.08.2025 | 15,94 | 16,31 | 15,77 | 16,25 | 1,82% | - |
| 15.08.2025 | 16,27 | 16,27 | 15,87 | 15,96 | -1,28% | 2,00 |
| 14.08.2025 | 16,19 | 16,35 | 16,13 | 16,17 | -0,31% | 75,00 |
| 13.08.2025 | 16,09 | 16,43 | 15,98 | 16,22 | 0,84% | - |
| 12.08.2025 | 15,94 | 16,40 | 15,77 | 16,08 | 0,85% | - |
| 11.08.2025 | 16,17 | 16,23 | 15,71 | 15,95 | -1,44% | 2,00 |
| 08.08.2025 | 16,26 | 16,62 | 16,14 | 16,18 | -0,57% | - |
| 07.08.2025 | 16,23 | 16,53 | 16,07 | 16,27 | -0,87% | 2,00 |
| 06.08.2025 | 16,55 | 16,80 | 16,39 | 16,42 | -1,65% | - |
| 05.08.2025 | 16,17 | 16,70 | 15,81 | 16,69 | 2,71% | 127,00 |
| 04.08.2025 | 15,89 | 16,29 | 15,78 | 16,25 | 2,09% | 94,00 |
| 01.08.2025 | 16,03 | 16,03 | 15,26 | 15,92 | -0,61% | - |
| 31.07.2025 | 15,86 | 16,24 | 15,79 | 16,02 | -0,33% | 86,00 |
| 30.07.2025 | 16,09 | 16,28 | 15,86 | 16,07 | -0,53% | 328,00 |