25,030€
-3,23%
Echtzeit-Aktienkurs Star Bulk Carriers Corp
Bid:
Ask:
Aktienkurse zur Star Bulk Carriers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 25,00 | 25,02 | 25,00 | 25,02 | -3,29% | - |
| 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 |
| 05.06.2026 | 23,28 | 23,89 | 23,19 | 23,57 | 0,62% | - |
| 04.06.2026 | 23,42 | 23,63 | 23,02 | 23,43 | -0,26% | - |
| 03.06.2026 | 23,57 | 23,67 | 23,25 | 23,49 | -0,72% | - |
| 02.06.2026 | 24,24 | 24,31 | 23,54 | 23,66 | -3,03% | - |
| 01.06.2026 | 23,39 | 24,44 | 23,10 | 24,40 | 4,23% | - |
| 29.05.2026 | 23,33 | 23,45 | 23,06 | 23,41 | -0,04% | 1,00 |
| 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 |