14,285€
0,55%
Echtzeit-Aktienkurs Star Bulk Carriers Corp
Bid:
Ask:
Aktienkurse zur Star Bulk Carriers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 14,20 | 14,46 | 14,17 | 14,29 | 0,55% | 80,00 |
| 20.01.2025 | 14,32 | 14,36 | 14,17 | 14,21 | -0,46% | - |
| 17.01.2025 | 14,29 | 14,47 | 14,12 | 14,27 | -0,17% | - |
| 16.01.2025 | 14,79 | 14,83 | 14,20 | 14,30 | -3,18% | 190,00 |
| 15.01.2025 | 14,68 | 15,05 | 14,54 | 14,77 | 0,46% | - |
| 14.01.2025 | 14,75 | 15,11 | 14,54 | 14,70 | -1,11% | - |
| 13.01.2025 | 14,94 | 15,02 | 14,60 | 14,87 | -0,10% | 200,00 |
| 10.01.2025 | 14,42 | 15,19 | 14,42 | 14,88 | 3,23% | - |
| 09.01.2025 | 14,38 | 14,53 | 14,38 | 14,42 | -0,03% | - |
| 08.01.2025 | 14,29 | 14,50 | 13,98 | 14,42 | 0,75% | 71,00 |
| 07.01.2025 | 14,16 | 14,45 | 14,09 | 14,31 | 1,45% | 420,00 |
| 06.01.2025 | 14,85 | 15,27 | 14,10 | 14,11 | -4,39% | 60,00 |
| 03.01.2025 | 15,04 | 15,31 | 14,75 | 14,76 | -2,28% | 70,00 |
| 02.01.2025 | 14,31 | 15,25 | 14,31 | 15,10 | 5,89% | 11,00 |
| 30.12.2024 | 14,32 | 14,44 | 14,21 | 14,26 | 0,62% | - |
| 27.12.2024 | 14,45 | 14,95 | 14,15 | 14,17 | -3,19% | - |
| 23.12.2024 | 14,29 | 14,76 | 14,14 | 14,64 | 2,47% | 3,00 |
| 20.12.2024 | 14,25 | 14,39 | 14,09 | 14,29 | 0,26% | - |
| 19.12.2024 | 14,42 | 14,90 | 14,18 | 14,25 | -1,18% | 55,00 |
| 18.12.2024 | 14,27 | 14,65 | 14,18 | 14,42 | 1,05% | - |
| 17.12.2024 | 14,28 | 14,42 | 13,93 | 14,27 | -0,04% | 497,00 |
| 16.12.2024 | 14,42 | 14,75 | 14,05 | 14,28 | -0,87% | 655,00 |
| 13.12.2024 | 14,78 | 14,81 | 14,36 | 14,40 | -2,60% | 20,00 |
| 12.12.2024 | 14,84 | 14,92 | 14,63 | 14,79 | -0,37% | - |
| 11.12.2024 | 15,40 | 15,52 | 14,71 | 14,84 | -3,62% | 543,00 |
| 10.12.2024 | 15,43 | 15,70 | 15,23 | 15,40 | -0,57% | - |
| 09.12.2024 | 15,07 | 15,64 | 15,07 | 15,49 | 2,72% | 100,00 |
| 06.12.2024 | 15,67 | 15,84 | 14,83 | 15,08 | -3,29% | 610,00 |
| 05.12.2024 | 15,91 | 15,99 | 15,34 | 15,59 | -2,70% | 49,00 |
| 04.12.2024 | 16,46 | 16,81 | 15,97 | 16,02 | -2,69% | 1.650,00 |
| 03.12.2024 | 16,34 | 16,58 | 16,27 | 16,46 | 0,72% | 600,00 |
| 02.12.2024 | 16,45 | 16,79 | 16,10 | 16,35 | -0,21% | 72,00 |
| 29.11.2024 | 16,88 | 17,01 | 16,24 | 16,38 | -2,96% | 3.149,00 |
| 28.11.2024 | 16,73 | 17,01 | 16,71 | 16,88 | 0,94% | - |
| 27.11.2024 | 17,19 | 17,26 | 16,35 | 16,72 | -3,02% | 180,00 |
| 26.11.2024 | 17,78 | 17,95 | 17,20 | 17,24 | -3,01% | 168,00 |
| 25.11.2024 | 17,95 | 18,23 | 17,68 | 17,78 | -1,14% | 568,00 |
| 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% | - |