23,210€
-0,88%
Echtzeit-Aktienkurs Star Bulk Carriers Corp
Bid:
Ask:
Aktienkurse zur Star Bulk Carriers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 23,33 | 23,45 | 23,06 | 23,16 | -1,11% | - |
| 28.05.2026 | 23,52 | 23,89 | 23,33 | 23,42 | -0,13% | - |
| 27.05.2026 | 23,66 | 24,01 | 23,34 | 23,45 | -1,08% | - |
| 26.05.2026 | 23,15 | 23,79 | 22,40 | 23,70 | 2,46% | - |
| 25.05.2026 | 22,76 | 23,16 | 22,76 | 23,13 | 1,87% | - |
| 22.05.2026 | 23,17 | 23,38 | 22,53 | 22,71 | -1,13% | 325,00 |
| 21.05.2026 | 23,60 | 24,41 | 22,70 | 22,97 | -0,02% | 144,00 |
| 20.05.2026 | 22,49 | 23,41 | 22,37 | 22,97 | 1,95% | - |
| 19.05.2026 | 22,65 | 22,96 | 22,25 | 22,53 | -0,33% | - |
| 18.05.2026 | 22,77 | 22,78 | 21,98 | 22,61 | 0,07% | - |
| 15.05.2026 | 22,86 | 23,00 | 22,49 | 22,59 | -1,59% | - |
| 14.05.2026 | 22,78 | 23,03 | 22,54 | 22,96 | 1,15% | - |
| 13.05.2026 | 23,21 | 23,62 | 22,54 | 22,70 | -2,41% | - |
| 12.05.2026 | 22,85 | 23,30 | 22,57 | 23,26 | 1,68% | 13,00 |
| 11.05.2026 | 22,77 | 23,08 | 22,44 | 22,87 | 0,68% | - |
| 08.05.2026 | 22,87 | 23,03 | 22,66 | 22,72 | 0,02% | - |
| 07.05.2026 | 22,88 | 23,07 | 22,71 | 22,71 | -1,00% | - |
| 06.05.2026 | 22,82 | 22,95 | 22,45 | 22,94 | 0,09% | - |
| 05.05.2026 | 21,66 | 22,92 | 21,51 | 22,92 | 5,67% | 250,00 |
| 04.05.2026 | 21,58 | 22,18 | 21,45 | 21,69 | 1,19% | - |
| 30.04.2026 | 21,30 | 21,70 | 21,17 | 21,44 | 1,25% | - |
| 29.04.2026 | 21,19 | 21,46 | 21,02 | 21,17 | 0,05% | - |
| 28.04.2026 | 21,16 | 21,27 | 20,91 | 21,16 | 0,64% | 1,00 |
| 27.04.2026 | 20,68 | 21,06 | 20,51 | 21,03 | 1,89% | 1,00 |
| 24.04.2026 | 20,69 | 20,90 | 20,43 | 20,64 | -0,72% | 1,00 |
| 23.04.2026 | 21,22 | 21,48 | 20,75 | 20,79 | -1,54% | 1,00 |
| 22.04.2026 | 20,75 | 21,12 | 20,62 | 21,11 | 2,45% | 53,00 |
| 21.04.2026 | 21,09 | 21,56 | 20,58 | 20,61 | -2,18% | - |
| 20.04.2026 | 20,78 | 21,57 | 20,35 | 21,07 | 1,64% | 25,00 |
| 17.04.2026 | 20,83 | 21,21 | 20,70 | 20,73 | -0,58% | 200,00 |
| 16.04.2026 | 20,73 | 21,05 | 20,67 | 20,85 | 0,00% | - |
| 15.04.2026 | 20,84 | 21,34 | 20,75 | 20,85 | -0,07% | 1,00 |
| 14.04.2026 | 21,00 | 21,49 | 20,83 | 20,86 | -0,05% | 200,00 |
| 13.04.2026 | 20,60 | 21,11 | 20,34 | 20,87 | 1,19% | - |
| 10.04.2026 | 20,69 | 20,77 | 20,34 | 20,63 | -0,29% | 1,00 |
| 09.04.2026 | 21,13 | 21,33 | 20,54 | 20,69 | -1,08% | - |
| 08.04.2026 | 20,45 | 20,97 | 20,31 | 20,91 | 2,20% | 150,00 |
| 07.04.2026 | 21,07 | 21,07 | 20,38 | 20,46 | -2,78% | 51,00 |
| 02.04.2026 | 20,40 | 21,08 | 20,17 | 21,05 | 3,04% | - |
| 01.04.2026 | 19,87 | 20,55 | 19,60 | 20,43 | 4,13% | 100,00 |
| 31.03.2026 | 19,28 | 19,77 | 19,17 | 19,62 | 1,98% | 2,00 |
| 30.03.2026 | 19,36 | 19,62 | 18,99 | 19,24 | -0,17% | 1,00 |
| 27.03.2026 | 19,50 | 19,70 | 19,27 | 19,27 | -2,79% | 1,00 |
| 26.03.2026 | 19,69 | 20,04 | 19,61 | 19,82 | -0,54% | 3,00 |
| 25.03.2026 | 20,06 | 20,32 | 19,86 | 19,93 | -0,71% | 1,00 |
| 24.03.2026 | 19,72 | 20,26 | 19,55 | 20,07 | 2,24% | 3,00 |
| 23.03.2026 | 19,30 | 19,85 | 19,12 | 19,63 | 0,03% | 1,00 |
| 20.03.2026 | 19,67 | 19,88 | 19,48 | 19,63 | 0,53% | 1,00 |
| 19.03.2026 | 19,91 | 20,07 | 19,37 | 19,52 | -1,65% | 1,00 |
| 18.03.2026 | 19,27 | 20,12 | 19,19 | 19,85 | 2,82% | 1,00 |
| 17.03.2026 | 19,31 | 19,58 | 19,16 | 19,31 | 0,30% | 1,00 |
| 16.03.2026 | 19,22 | 19,61 | 18,98 | 19,25 | 0,75% | - |
| 13.03.2026 | 19,28 | 19,53 | 18,79 | 19,11 | -0,97% | 1,00 |
| 12.03.2026 | 19,89 | 20,26 | 19,29 | 19,29 | -4,09% | 150,00 |
| 11.03.2026 | 20,52 | 20,59 | 19,90 | 20,12 | -2,57% | 163,00 |
| 10.03.2026 | 20,42 | 20,68 | 19,79 | 20,65 | 1,50% | - |
| 09.03.2026 | 19,82 | 20,62 | 18,80 | 20,34 | -0,17% | - |
| 06.03.2026 | 21,21 | 21,26 | 20,22 | 20,38 | -4,68% | - |
| 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 |