1,993€
1,68%
Echtzeit-Aktienkurs WESTERN BULK CHARTERING
Bid:
Ask:
Aktienkurse zur WESTERN BULK CHARTERING Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 1,99 | 2,00 | 1,99 | 2,00 | 1,79% | - |
| 19.08.2026 | 1,91 | 2,00 | 1,91 | 1,96 | -1,90% | 44.022,00 |
| 05.05.2026 | 1,93 | 2,04 | 1,93 | 2,00 | 3,52% | - |
| 04.05.2026 | 1,85 | 1,97 | 1,85 | 1,93 | 4,32% | - |
| 30.04.2026 | 1,88 | 1,90 | 1,84 | 1,85 | -1,49% | - |
| 29.04.2026 | 1,79 | 1,92 | 1,79 | 1,88 | 5,03% | - |
| 28.04.2026 | 1,77 | 1,80 | 1,72 | 1,79 | 1,13% | - |
| 27.04.2026 | 1,81 | 1,81 | 1,77 | 1,77 | -2,21% | - |
| 24.04.2026 | 1,84 | 1,86 | 1,74 | 1,81 | -1,90% | 20.000,00 |
| 23.04.2026 | 1,88 | 1,89 | 1,82 | 1,84 | -2,12% | - |
| 22.04.2026 | 1,84 | 1,89 | 1,82 | 1,88 | 2,34% | 1.250,00 |
| 21.04.2026 | 1,80 | 1,87 | 1,79 | 1,84 | 2,39% | - |
| 20.04.2026 | 1,79 | 1,80 | 1,76 | 1,80 | 0,22% | - |
| 17.04.2026 | 1,76 | 1,79 | 1,63 | 1,79 | 2,05% | - |
| 16.04.2026 | 1,75 | 1,77 | 1,69 | 1,76 | 0,51% | - |
| 15.04.2026 | 1,75 | 1,77 | 1,62 | 1,75 | 0,29% | - |
| 14.04.2026 | 1,84 | 1,86 | 1,65 | 1,74 | -5,17% | 2.000,00 |
| 13.04.2026 | 1,92 | 1,94 | 1,73 | 1,84 | -4,52% | - |
| 10.04.2026 | 1,94 | 1,95 | 1,82 | 1,93 | -0,67% | - |
| 09.04.2026 | 1,89 | 1,96 | 1,89 | 1,94 | 2,11% | - |
| 08.04.2026 | 1,87 | 1,92 | 1,79 | 1,90 | 3,83% | 6.849,00 |
| 07.04.2026 | 1,94 | 1,94 | 1,80 | 1,83 | -5,19% | 187.572,00 |
| 02.04.2026 | 1,91 | 1,93 | 1,90 | 1,93 | 0,78% | 110,00 |
| 01.04.2026 | 1,97 | 1,97 | 1,91 | 1,91 | -2,65% | - |
| 31.03.2026 | 1,97 | 1,97 | 1,88 | 1,97 | 0,00% | 7.752,00 |
| 30.03.2026 | 1,92 | 2,04 | 1,91 | 1,97 | 2,72% | 2.625,00 |
| 27.03.2026 | 1,91 | 2,07 | 1,90 | 1,91 | 0,68% | - |
| 26.03.2026 | 1,89 | 1,96 | 1,87 | 1,90 | 0,64% | 6.300,00 |
| 25.03.2026 | 1,86 | 2,16 | 1,85 | 1,89 | 1,40% | 39.982,00 |
| 24.03.2026 | 1,83 | 1,87 | 1,83 | 1,86 | 1,58% | - |
| 23.03.2026 | 1,87 | 1,87 | 1,82 | 1,83 | -2,14% | - |
| 20.03.2026 | 1,87 | 1,90 | 1,83 | 1,87 | 0,16% | 21.475,00 |
| 19.03.2026 | 1,82 | 1,91 | 1,81 | 1,87 | 2,58% | 14.700,00 |
| 18.03.2026 | 1,76 | 1,83 | 1,74 | 1,82 | 3,58% | - |
| 17.03.2026 | 1,75 | 1,76 | 1,71 | 1,76 | 0,98% | - |
| 16.03.2026 | 1,75 | 1,79 | 1,73 | 1,74 | 0,00% | - |
| 13.03.2026 | 1,78 | 1,80 | 1,74 | 1,74 | -2,35% | - |
| 12.03.2026 | 1,81 | 1,83 | 1,76 | 1,79 | -1,27% | - |
| 11.03.2026 | 1,82 | 1,83 | 1,77 | 1,81 | -0,55% | - |
| 10.03.2026 | 1,85 | 1,85 | 1,76 | 1,82 | -1,36% | 13,00 |
| 09.03.2026 | 1,75 | 1,85 | 1,73 | 1,84 | 3,08% | 4.032,00 |
| 06.03.2026 | 1,82 | 1,82 | 1,76 | 1,79 | -1,49% | - |
| 05.03.2026 | 1,83 | 1,83 | 1,80 | 1,82 | -0,71% | - |
| 04.03.2026 | 1,79 | 1,83 | 1,78 | 1,83 | 2,41% | 4.000,00 |
| 03.03.2026 | 1,82 | 1,84 | 1,77 | 1,79 | -2,19% | 12.000,00 |
| 02.03.2026 | 1,79 | 1,83 | 1,75 | 1,83 | 1,67% | 2,00 |
| 27.02.2026 | 1,78 | 1,83 | 1,77 | 1,80 | 0,67% | - |
| 26.02.2026 | 1,75 | 1,82 | 1,75 | 1,78 | 1,71% | - |
| 25.02.2026 | 1,74 | 1,77 | 1,72 | 1,75 | 0,75% | - |
| 24.02.2026 | 1,72 | 1,79 | 1,72 | 1,74 | 0,99% | - |
| 23.02.2026 | 1,73 | 1,75 | 1,71 | 1,72 | -0,40% | 30,00 |
| 20.02.2026 | 1,69 | 1,74 | 1,69 | 1,73 | 1,29% | - |
| 19.02.2026 | 1,75 | 1,76 | 1,70 | 1,71 | -2,40% | - |
| 18.02.2026 | 1,74 | 1,76 | 1,70 | 1,75 | 0,86% | - |
| 17.02.2026 | 1,73 | 1,75 | 1,67 | 1,74 | 0,41% | 4.500,00 |
| 16.02.2026 | 1,74 | 1,79 | 1,62 | 1,73 | -0,86% | - |
| 13.02.2026 | 1,54 | 1,80 | 1,54 | 1,74 | 12,82% | 17.551,00 |
| 12.02.2026 | 1,55 | 1,56 | 1,53 | 1,55 | -0,13% | 6.300,00 |
| 11.02.2026 | 1,49 | 1,56 | 1,46 | 1,55 | 4,32% | - |
| 10.02.2026 | 1,46 | 1,52 | 1,44 | 1,48 | 1,58% | - |
| 09.02.2026 | 1,49 | 1,50 | 1,46 | 1,46 | -2,21% | 28.000,00 |
| 06.02.2026 | 1,49 | 1,50 | 1,43 | 1,49 | 0,67% | - |
| 05.02.2026 | 1,48 | 1,51 | 1,44 | 1,48 | -0,13% | - |
| 04.02.2026 | 1,52 | 1,53 | 1,45 | 1,49 | -1,98% | - |
| 03.02.2026 | 1,50 | 1,52 | 1,49 | 1,52 | 1,47% | - |
| 02.02.2026 | 1,44 | 1,53 | 1,44 | 1,49 | 3,11% | - |
| 30.01.2026 | 1,47 | 1,47 | 1,43 | 1,45 | -1,70% | 198,00 |
| 29.01.2026 | 1,46 | 1,51 | 1,46 | 1,47 | 1,24% | - |
| 28.01.2026 | 1,45 | 1,46 | 1,44 | 1,46 | 0,69% | - |
| 27.01.2026 | 1,43 | 1,45 | 1,43 | 1,45 | 1,19% | - |
| 26.01.2026 | 1,43 | 1,45 | 1,43 | 1,43 | 0,00% | - |
| 23.01.2026 | 1,45 | 1,45 | 1,38 | 1,43 | -1,38% | - |
| 22.01.2026 | 1,40 | 1,45 | 1,39 | 1,45 | 3,28% | - |
| 21.01.2026 | 1,41 | 1,45 | 1,40 | 1,40 | -0,57% | 1.078,00 |
| 20.01.2026 | 1,42 | 1,43 | 1,41 | 1,41 | -0,35% | - |
| 19.01.2026 | 1,42 | 1,43 | 1,41 | 1,42 | -0,35% | - |
| 16.01.2026 | 1,41 | 1,43 | 1,40 | 1,42 | 0,71% | - |
| 15.01.2026 | 1,42 | 1,42 | 1,39 | 1,41 | -0,70% | - |
| 14.01.2026 | 1,40 | 1,42 | 1,38 | 1,42 | 1,57% | 1.668,00 |
| 13.01.2026 | 1,40 | 1,40 | 1,35 | 1,40 | 0,00% | - |
| 12.01.2026 | 1,43 | 1,43 | 1,37 | 1,40 | -2,10% | - |
| 09.01.2026 | 1,46 | 1,48 | 1,40 | 1,43 | -2,19% | - |
| 08.01.2026 | 1,49 | 1,49 | 1,42 | 1,46 | -2,34% | - |
| 07.01.2026 | 1,47 | 1,50 | 1,41 | 1,50 | 1,49% | - |
| 06.01.2026 | 1,48 | 1,48 | 1,38 | 1,47 | -0,14% | 238,00 |
| 05.01.2026 | 1,43 | 1,49 | 1,37 | 1,48 | 3,15% | - |
| 02.01.2026 | 1,44 | 1,48 | 1,34 | 1,43 | -0,35% | - |
| 30.12.2025 | 1,42 | 1,47 | 1,42 | 1,44 | 0,70% | 210,00 |
| 29.12.2025 | 1,41 | 1,48 | 1,40 | 1,43 | 1,93% | - |
| 23.12.2025 | 1,41 | 1,41 | 1,37 | 1,40 | -0,50% | - |
| 22.12.2025 | 1,42 | 1,42 | 1,38 | 1,41 | -0,92% | - |
| 19.12.2025 | 1,38 | 1,46 | 1,38 | 1,42 | 2,38% | - |
| 18.12.2025 | 1,36 | 1,41 | 1,36 | 1,39 | 1,84% | - |
| 17.12.2025 | 1,40 | 1,40 | 1,33 | 1,36 | -2,51% | - |
| 16.12.2025 | 1,36 | 1,41 | 1,33 | 1,40 | 2,57% | - |
| 15.12.2025 | 1,37 | 1,41 | 1,31 | 1,36 | 0,00% | - |
| 12.12.2025 | 1,38 | 1,38 | 1,32 | 1,36 | -0,95% | - |
| 11.12.2025 | 1,38 | 1,46 | 1,26 | 1,37 | -1,08% | - |
| 10.12.2025 | 1,38 | 1,39 | 1,35 | 1,39 | 0,73% | - |
| 09.12.2025 | 1,38 | 1,41 | 1,29 | 1,38 | -0,14% | - |