25,620€
0,31%
Echtzeit-Aktienkurs Star Bulk Carriers Corp
Bid:
Ask:
Aktienkurse zur Star Bulk Carriers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 25,54 | 25,57 | 25,35 | 25,42 | -0,47% | - |
| 22.10.2026 | 25,71 | 25,82 | 25,23 | 25,54 | -0,47% | - |
| 21.10.2026 | 24,90 | 25,93 | 24,90 | 25,66 | 2,80% | - |
| 20.10.2026 | 25,05 | 25,25 | 24,72 | 24,96 | -0,22% | - |
| 19.10.2026 | 24,88 | 25,50 | 24,73 | 25,02 | 0,85% | 1,00 |
| 16.10.2026 | 24,94 | 25,69 | 24,64 | 24,81 | 0,14% | - |
| 15.10.2026 | 25,48 | 26,24 | 24,73 | 24,77 | -3,64% | 49,00 |
| 14.10.2026 | 26,55 | 26,78 | 25,45 | 25,71 | -3,11% | - |
| 13.10.2026 | 26,88 | 27,17 | 26,47 | 26,53 | -0,82% | - |
| 12.10.2026 | 26,51 | 27,29 | 26,47 | 26,75 | 0,43% | - |
| 09.10.2026 | 27,17 | 27,26 | 26,58 | 26,64 | -1,55% | - |
| 08.10.2026 | 26,78 | 27,15 | 26,54 | 27,06 | 2,02% | - |
| 07.10.2026 | 26,56 | 26,86 | 26,26 | 26,52 | -0,11% | - |
| 06.10.2026 | 27,48 | 27,69 | 26,27 | 26,55 | -3,44% | - |
| 05.10.2026 | 27,45 | 27,82 | 26,85 | 27,50 | 0,73% | - |
| 02.10.2026 | 27,35 | 27,35 | 26,55 | 27,30 | 0,40% | - |
| 01.10.2026 | 25,95 | 27,19 | 25,83 | 27,19 | 5,00% | 7,00 |
| 30.09.2026 | 25,66 | 26,48 | 25,66 | 25,89 | 0,76% | - |
| 29.09.2026 | 25,77 | 26,15 | 25,59 | 25,70 | -0,33% | - |
| 28.09.2026 | 25,93 | 26,10 | 25,59 | 25,78 | -0,50% | - |
| 25.09.2026 | 26,34 | 26,69 | 25,59 | 25,91 | -1,58% | - |
| 24.09.2026 | 26,70 | 26,99 | 26,15 | 26,33 | -1,61% | - |
| 23.09.2026 | 27,08 | 27,33 | 26,38 | 26,76 | -1,83% | 100,00 |
| 22.09.2026 | 27,68 | 27,74 | 26,87 | 27,26 | -1,41% | - |
| 21.09.2026 | 28,47 | 28,92 | 27,59 | 27,65 | -1,67% | - |
| 18.09.2026 | 27,89 | 28,26 | 27,80 | 28,12 | 1,13% | - |
| 17.09.2026 | 26,93 | 27,97 | 26,72 | 27,80 | 3,83% | - |
| 16.09.2026 | 26,85 | 27,16 | 26,26 | 26,78 | -0,83% | - |
| 15.09.2026 | 26,72 | 27,32 | 26,33 | 27,00 | 1,64% | - |
| 14.09.2026 | 26,81 | 27,29 | 26,31 | 26,57 | -0,65% | 59,00 |
| 11.09.2026 | 26,30 | 26,91 | 26,29 | 26,74 | 1,27% | 30,00 |
| 10.09.2026 | 26,77 | 26,97 | 26,31 | 26,41 | -1,35% | 100,00 |
| 09.09.2026 | 26,67 | 26,88 | 26,23 | 26,77 | -0,13% | - |
| 08.09.2026 | 27,64 | 27,99 | 26,38 | 26,80 | -2,88% | - |
| 07.09.2026 | 27,91 | 27,91 | 27,20 | 27,60 | -0,84% | - |
| 04.09.2026 | 27,41 | 28,29 | 27,37 | 27,83 | 1,72% | - |
| 03.09.2026 | 27,44 | 27,87 | 27,29 | 27,36 | -0,35% | - |
| 02.09.2026 | 26,74 | 27,52 | 26,73 | 27,46 | 2,12% | - |
| 01.09.2026 | 26,57 | 27,03 | 26,44 | 26,89 | 1,63% | - |
| 31.08.2026 | 26,25 | 26,69 | 26,09 | 26,46 | 0,30% | - |
| 28.08.2026 | 26,11 | 26,56 | 26,02 | 26,38 | 0,88% | 300,00 |
| 27.08.2026 | 25,38 | 26,38 | 25,38 | 26,15 | 3,44% | - |
| 26.08.2026 | 26,76 | 26,76 | 25,25 | 25,28 | -5,21% | 66,00 |
| 25.08.2026 | 26,11 | 26,76 | 25,96 | 26,67 | 1,50% | - |
| 24.08.2026 | 26,19 | 26,53 | 25,84 | 26,27 | 0,67% | - |
| 21.08.2026 | 25,00 | 26,54 | 24,81 | 26,10 | 0,89% | 137,00 |
| 20.08.2026 | 25,86 | 26,10 | 25,58 | 25,87 | 0,10% | 135,00 |
| 19.08.2026 | 26,10 | 26,50 | 25,75 | 25,84 | -0,02% | 1,00 |
| 18.08.2026 | 26,04 | 26,07 | 25,58 | 25,85 | -0,63% | 352,00 |
| 17.08.2026 | 25,12 | 26,07 | 25,04 | 26,01 | 3,65% | 9,00 |
| 14.08.2026 | 25,07 | 25,21 | 24,69 | 25,10 | 0,46% | 1,00 |
| 13.08.2026 | 24,20 | 25,01 | 24,16 | 24,98 | 3,33% | - |
| 12.08.2026 | 23,97 | 24,23 | 23,52 | 24,18 | 0,98% | 1,00 |
| 11.08.2026 | 24,57 | 24,67 | 23,66 | 23,94 | -2,56% | 5,00 |
| 10.08.2026 | 25,37 | 25,37 | 24,51 | 24,57 | -1,68% | 58,00 |
| 07.08.2026 | 24,81 | 25,16 | 24,59 | 24,99 | 0,68% | - |
| 06.08.2026 | 25,05 | 25,75 | 24,39 | 24,82 | 2,50% | 201,00 |
| 05.08.2026 | 24,53 | 24,96 | 24,08 | 24,22 | -1,53% | - |
| 04.08.2026 | 24,98 | 25,29 | 24,33 | 24,59 | -1,60% | - |
| 03.08.2026 | 25,02 | 25,44 | 24,68 | 24,99 | 0,20% | 8,00 |
| 31.07.2026 | 25,36 | 25,57 | 24,84 | 24,94 | 0,14% | - |
| 30.07.2026 | 23,89 | 25,14 | 23,85 | 24,91 | 3,51% | 203,00 |
| 29.07.2026 | 24,56 | 24,76 | 23,96 | 24,06 | -2,31% | - |
| 28.07.2026 | 23,81 | 24,63 | 23,59 | 24,63 | 3,18% | - |
| 27.07.2026 | 24,76 | 24,94 | 23,64 | 23,87 | -3,98% | - |
| 24.07.2026 | 23,86 | 24,87 | 23,75 | 24,86 | 4,52% | 1.075,00 |
| 23.07.2026 | 23,55 | 23,83 | 23,23 | 23,79 | 0,76% | 2,00 |
| 22.07.2026 | 23,41 | 23,61 | 23,29 | 23,61 | 1,20% | 3,00 |
| 21.07.2026 | 22,92 | 23,40 | 22,68 | 23,33 | 2,06% | 2,00 |
| 20.07.2026 | 21,78 | 23,09 | 21,70 | 22,86 | 4,91% | 1,00 |
| 17.07.2026 | 22,58 | 22,78 | 21,75 | 21,79 | -5,41% | - |
| 16.07.2026 | 23,01 | 23,40 | 22,75 | 23,03 | 0,20% | - |
| 15.07.2026 | 23,26 | 23,48 | 22,86 | 22,99 | -0,84% | - |
| 14.07.2026 | 23,43 | 23,80 | 23,09 | 23,18 | -0,13% | 1,00 |
| 13.07.2026 | 23,08 | 23,47 | 23,00 | 23,21 | 0,93% | 2,00 |
| 10.07.2026 | 22,64 | 23,09 | 22,60 | 23,00 | 1,91% | 1,00 |
| 09.07.2026 | 23,21 | 23,22 | 22,20 | 22,57 | -2,36% | 12,00 |
| 08.07.2026 | 22,96 | 23,31 | 22,64 | 23,11 | 0,68% | 103,00 |
| 07.07.2026 | 22,83 | 23,14 | 22,76 | 22,96 | 0,33% | 1,00 |
| 06.07.2026 | 21,98 | 23,52 | 21,98 | 22,88 | 4,09% | - |
| 03.07.2026 | 22,08 | 22,08 | 21,91 | 21,98 | -0,02% | - |
| 02.07.2026 | 21,82 | 22,67 | 21,70 | 21,99 | -0,36% | - |
| 01.07.2026 | 21,86 | 22,26 | 21,75 | 22,07 | 1,42% | - |
| 30.06.2026 | 21,60 | 22,02 | 21,60 | 21,76 | 0,72% | 1,00 |
| 29.06.2026 | 21,45 | 21,87 | 20,93 | 21,60 | 1,89% | - |
| 26.06.2026 | 22,28 | 22,34 | 20,95 | 21,20 | -5,08% | - |
| 25.06.2026 | 22,60 | 22,74 | 22,21 | 22,34 | -2,17% | - |
| 24.06.2026 | 23,69 | 23,87 | 22,78 | 22,83 | -3,69% | 1,00 |
| 23.06.2026 | 23,16 | 23,84 | 22,96 | 23,71 | 2,02% | 1,00 |
| 22.06.2026 | 22,54 | 23,27 | 22,13 | 23,24 | 4,19% | 20,00 |
| 19.06.2026 | 22,49 | 22,56 | 22,20 | 22,30 | 0,18% | - |
| 18.06.2026 | 23,26 | 23,49 | 22,08 | 22,26 | -4,26% | 215,00 |
| 17.06.2026 | 22,95 | 23,34 | 22,91 | 23,25 | 1,33% | 1,00 |
| 16.06.2026 | 23,43 | 23,51 | 22,70 | 22,95 | -2,13% | 2,00 |
| 15.06.2026 | 23,15 | 23,68 | 23,13 | 23,45 | -0,09% | 1,00 |
| 12.06.2026 | 23,07 | 23,57 | 23,02 | 23,47 | -0,13% | - |
| 11.06.2026 | 23,01 | 23,64 | 23,01 | 23,50 | 2,37% | - |
| 10.06.2026 | 22,99 | 23,34 | 22,93 | 22,95 | -1,21% | - |
| 09.06.2026 | 23,14 | 23,44 | 22,82 | 23,23 | 0,67% | - |
| 08.06.2026 | 23,48 | 23,79 | 22,84 | 23,08 | -2,10% | 600,00 |