17,950€
0,41%
Echtzeit-Aktienkurs Star Bulk Carriers Corp
Bid:
Ask:
Aktienkurse zur Star Bulk Carriers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 17,88 | 18,25 | 17,75 | 17,98 | 0,59% | - |
| 21.11.2024 | 18,18 | 18,29 | 17,69 | 17,88 | -1,37% | 69,00 |
| 20.11.2024 | 19,14 | 19,30 | 17,98 | 18,13 | -5,15% | 30,00 |
| 19.11.2024 | 19,29 | 19,37 | 18,48 | 19,11 | -1,24% | - |
| 18.11.2024 | 19,18 | 19,45 | 19,12 | 19,35 | 0,89% | 3,00 |
| 15.11.2024 | 19,17 | 19,31 | 19,00 | 19,18 | 0,07% | 100,00 |
| 14.11.2024 | 19,00 | 19,30 | 19,00 | 19,17 | 0,89% | 107,00 |
| 13.11.2024 | 18,87 | 19,04 | 18,60 | 19,00 | 0,74% | - |
| 12.11.2024 | 19,04 | 19,31 | 18,67 | 18,86 | -1,00% | - |
| 11.11.2024 | 18,82 | 19,74 | 18,75 | 19,05 | 1,22% | 127,00 |
| 08.11.2024 | 18,74 | 18,92 | 18,64 | 18,82 | 0,44% | 2,00 |
| 07.11.2024 | 18,24 | 18,78 | 18,07 | 18,74 | 2,71% | 14,00 |
| 06.11.2024 | 18,30 | 18,90 | 17,90 | 18,24 | 1,63% | - |
| 05.11.2024 | 17,60 | 18,00 | 17,54 | 17,95 | 1,96% | 180,00 |
| 04.11.2024 | 17,54 | 17,68 | 17,45 | 17,60 | 0,37% | 200,00 |
| 01.11.2024 | 17,63 | 17,75 | 17,49 | 17,54 | -0,52% | 100,00 |
| 31.10.2024 | 17,63 | 17,77 | 17,49 | 17,63 | -0,03% | - |
| 30.10.2024 | 17,97 | 18,05 | 17,48 | 17,64 | -1,34% | 330,00 |
| 29.10.2024 | 17,70 | 18,06 | 17,64 | 17,88 | 0,97% | - |
| 28.10.2024 | 17,94 | 18,01 | 17,58 | 17,70 | -1,34% | 10,00 |
| 25.10.2024 | 17,81 | 18,04 | 17,73 | 17,94 | 0,77% | 402,00 |
| 24.10.2024 | 17,89 | 17,93 | 17,72 | 17,81 | -0,41% | 120,00 |
| 23.10.2024 | 18,48 | 18,61 | 17,73 | 17,88 | -3,26% | 571,00 |
| 22.10.2024 | 18,66 | 18,67 | 18,35 | 18,48 | -0,96% | - |
| 21.10.2024 | 18,85 | 19,09 | 18,39 | 18,66 | -0,84% | - |
| 18.10.2024 | 18,72 | 18,85 | 18,55 | 18,82 | 0,52% | - |
| 17.10.2024 | 18,33 | 18,80 | 18,16 | 18,72 | 2,16% | 100,00 |
| 16.10.2024 | 18,32 | 18,53 | 18,23 | 18,33 | 0,04% | 150,00 |
| 15.10.2024 | 19,06 | 19,10 | 18,27 | 18,32 | -3,90% | 300,00 |
| 14.10.2024 | 19,27 | 19,47 | 18,93 | 19,06 | -1,05% | - |
| 11.10.2024 | 19,81 | 19,87 | 19,05 | 19,26 | -2,86% | - |
| 10.10.2024 | 19,55 | 19,97 | 19,54 | 19,83 | 0,95% | 202,00 |
| 09.10.2024 | 19,99 | 20,08 | 19,52 | 19,64 | -1,89% | - |
| 08.10.2024 | 20,68 | 20,68 | 19,89 | 20,02 | -3,21% | - |
| 07.10.2024 | 20,77 | 20,96 | 20,50 | 20,69 | 0,15% | - |
| 04.10.2024 | 20,75 | 21,25 | 20,61 | 20,66 | -0,36% | - |
| 03.10.2024 | 20,73 | 20,99 | 20,38 | 20,73 | -0,34% | - |
| 02.10.2024 | 21,32 | 21,33 | 20,70 | 20,80 | -2,09% | 180,00 |
| 01.10.2024 | 21,28 | 21,36 | 20,67 | 21,25 | -0,45% | 53,00 |
| 30.09.2024 | 21,09 | 21,38 | 21,04 | 21,34 | 0,71% | - |
| 27.09.2024 | 21,19 | 21,60 | 20,94 | 21,19 | -0,14% | 285,00 |
| 26.09.2024 | 20,48 | 21,30 | 20,39 | 21,22 | 3,61% | - |
| 25.09.2024 | 20,32 | 20,57 | 20,08 | 20,48 | 0,69% | - |
| 24.09.2024 | 19,56 | 20,40 | 19,48 | 20,34 | 4,31% | - |
| 23.09.2024 | 19,32 | 19,68 | 19,25 | 19,50 | 0,46% | - |
| 20.09.2024 | 19,54 | 19,57 | 19,05 | 19,41 | -0,89% | 250,00 |
| 19.09.2024 | 18,92 | 19,62 | 18,92 | 19,59 | 3,30% | - |
| 18.09.2024 | 19,00 | 19,11 | 18,89 | 18,96 | -0,28% | - |
| 17.09.2024 | 19,05 | 19,20 | 18,89 | 19,01 | -0,18% | - |
| 16.09.2024 | 18,83 | 19,06 | 18,68 | 19,05 | 1,22% | - |
| 13.09.2024 | 18,78 | 19,03 | 18,68 | 18,82 | 0,19% | 409,00 |
| 12.09.2024 | 18,54 | 19,14 | 18,47 | 18,78 | 1,28% | 350,00 |
| 11.09.2024 | 18,04 | 18,59 | 17,92 | 18,55 | 2,81% | - |
| 10.09.2024 | 18,60 | 19,03 | 17,92 | 18,04 | -3,01% | 270,00 |
| 09.09.2024 | 17,99 | 18,68 | 17,99 | 18,60 | 3,65% | 10,00 |
| 06.09.2024 | 18,68 | 18,78 | 17,88 | 17,94 | -3,95% | - |
| 05.09.2024 | 18,70 | 18,96 | 18,58 | 18,68 | -0,11% | - |
| 04.09.2024 | 18,60 | 18,78 | 18,10 | 18,70 | 0,52% | - |
| 03.09.2024 | 19,34 | 19,36 | 18,55 | 18,60 | -3,81% | - |
| 02.09.2024 | 19,34 | 19,34 | 19,19 | 19,34 | 0,08% | 50,00 |
| 30.08.2024 | 19,29 | 19,40 | 19,12 | 19,33 | 0,18% | - |
| 29.08.2024 | 18,54 | 19,37 | 18,48 | 19,29 | 4,10% | 5,00 |
| 28.08.2024 | 18,92 | 19,07 | 18,50 | 18,53 | -1,97% | - |
| 27.08.2024 | 19,31 | 19,33 | 18,67 | 18,90 | -2,12% | - |
| 26.08.2024 | 18,97 | 19,52 | 18,88 | 19,31 | 1,86% | 63,00 |
| 23.08.2024 | 19,21 | 19,39 | 18,89 | 18,96 | -1,28% | 103,00 |
| 22.08.2024 | 19,33 | 19,54 | 19,05 | 19,21 | 0,34% | 100,00 |
| 21.08.2024 | 19,42 | 19,90 | 19,12 | 19,14 | -1,42% | - |
| 20.08.2024 | 19,30 | 19,52 | 19,07 | 19,42 | 0,45% | - |
| 19.08.2024 | 19,20 | 19,54 | 19,12 | 19,33 | 0,82% | - |
| 16.08.2024 | 19,37 | 19,59 | 19,13 | 19,17 | -0,98% | 200,00 |
| 15.08.2024 | 19,25 | 19,47 | 19,05 | 19,36 | 0,62% | - |
| 14.08.2024 | 19,63 | 19,86 | 19,17 | 19,24 | -2,00% | - |
| 13.08.2024 | 19,71 | 20,10 | 19,50 | 19,63 | -0,39% | - |
| 12.08.2024 | 19,22 | 19,79 | 19,20 | 19,71 | 2,58% | 200,00 |
| 09.08.2024 | 19,17 | 19,82 | 19,14 | 19,22 | 0,27% | - |
| 08.08.2024 | 19,72 | 20,02 | 18,90 | 19,16 | -2,60% | - |
| 07.08.2024 | 19,28 | 20,15 | 19,13 | 19,68 | 2,10% | 305,00 |
| 06.08.2024 | 18,84 | 19,54 | 18,80 | 19,27 | 2,21% | 515,00 |
| 05.08.2024 | 19,61 | 19,61 | 17,89 | 18,85 | -3,81% | 656,00 |
| 02.08.2024 | 20,15 | 20,15 | 19,34 | 19,60 | -2,78% | 155,00 |
| 01.08.2024 | 20,89 | 21,02 | 20,12 | 20,16 | -3,10% | - |
| 31.07.2024 | 20,84 | 21,16 | 20,78 | 20,81 | -0,53% | - |
| 30.07.2024 | 21,34 | 21,40 | 20,71 | 20,92 | -1,48% | - |
| 29.07.2024 | 20,96 | 21,83 | 20,86 | 21,23 | 1,29% | 200,00 |
| 26.07.2024 | 21,02 | 21,28 | 20,76 | 20,96 | -0,47% | 10,00 |
| 25.07.2024 | 21,45 | 21,51 | 20,80 | 21,06 | -1,84% | 100,00 |
| 24.07.2024 | 22,05 | 22,05 | 21,37 | 21,46 | -2,61% | - |
| 23.07.2024 | 22,41 | 22,58 | 21,94 | 22,03 | -1,70% | 46,00 |
| 22.07.2024 | 21,88 | 22,51 | 21,88 | 22,41 | 2,47% | - |
| 19.07.2024 | 21,99 | 21,99 | 21,58 | 21,87 | -0,09% | 200,00 |
| 18.07.2024 | 21,87 | 22,07 | 21,75 | 21,89 | 0,11% | - |
| 17.07.2024 | 22,25 | 22,26 | 21,77 | 21,87 | -1,71% | - |
| 16.07.2024 | 22,00 | 22,27 | 21,90 | 22,25 | 1,11% | - |
| 15.07.2024 | 22,10 | 22,34 | 21,90 | 22,00 | -0,54% | - |
| 12.07.2024 | 22,19 | 22,45 | 21,95 | 22,12 | -0,32% | - |
| 11.07.2024 | 22,25 | 22,38 | 21,82 | 22,19 | -0,25% | 300,00 |
| 10.07.2024 | 22,02 | 22,36 | 21,94 | 22,25 | 0,98% | - |
| 09.07.2024 | 22,05 | 22,24 | 21,96 | 22,03 | -0,11% | 177,00 |
| 08.07.2024 | 22,35 | 22,51 | 21,93 | 22,06 | -1,41% | 380,00 |