3,409$
-0,33%
Echtzeit-Aktienkurs Safe Bulkers
Bid:
Ask:
Aktienkurse zur Safe Bulkers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 3,42 | 3,43 | 3,37 | 3,42 | 0,00% | 236.798,00 |
| 08.05.2025 | 3,36 | 3,43 | 3,33 | 3,42 | 0,88% | 266.142,00 |
| 07.05.2025 | 3,44 | 3,48 | 3,36 | 3,39 | -0,88% | 304.359,00 |
| 06.05.2025 | 3,47 | 3,53 | 3,42 | 3,42 | -2,29% | 304.173,00 |
| 05.05.2025 | 3,45 | 3,52 | 3,43 | 3,50 | 1,45% | 320.640,00 |
| 02.05.2025 | 3,41 | 3,48 | 3,38 | 3,45 | 2,37% | 370.632,00 |
| 01.05.2025 | 3,41 | 3,43 | 3,36 | 3,37 | -0,59% | 387.054,00 |
| 30.04.2025 | 3,38 | 3,40 | 3,32 | 3,39 | 0,30% | 342.328,00 |
| 29.04.2025 | 3,36 | 3,42 | 3,35 | 3,38 | 0,00% | 368.237,00 |
| 28.04.2025 | 3,40 | 3,43 | 3,35 | 3,38 | -0,29% | 284.668,00 |
| 25.04.2025 | 3,36 | 3,44 | 3,34 | 3,39 | 0,89% | 445.768,00 |
| 24.04.2025 | 3,34 | 3,39 | 3,30 | 3,36 | 0,90% | 444.065,00 |
| 23.04.2025 | 3,25 | 3,34 | 3,25 | 3,33 | 3,74% | 446.717,00 |
| 22.04.2025 | 3,26 | 3,27 | 3,19 | 3,21 | -0,31% | 409.249,00 |
| 21.04.2025 | 3,32 | 3,32 | 3,20 | 3,22 | -2,42% | 252.174,00 |
| 17.04.2025 | 3,31 | 3,35 | 3,29 | 3,30 | -0,30% | 374.820,00 |
| 16.04.2025 | 3,30 | 3,34 | 3,27 | 3,31 | -0,30% | 353.428,00 |
| 15.04.2025 | 3,46 | 3,46 | 3,31 | 3,32 | -4,05% | 613.092,00 |
| 14.04.2025 | 3,52 | 3,55 | 3,37 | 3,46 | -0,57% | 621.764,00 |
| 11.04.2025 | 3,26 | 3,50 | 3,23 | 3,48 | 8,41% | 719.636,00 |
| 10.04.2025 | 3,25 | 3,27 | 3,15 | 3,21 | -2,13% | 711.011,00 |
| 09.04.2025 | 3,02 | 3,35 | 3,02 | 3,28 | 7,54% | 879.756,00 |
| 08.04.2025 | 3,29 | 3,29 | 3,02 | 3,05 | -5,28% | 835.066,00 |
| 07.04.2025 | 3,16 | 3,39 | 3,10 | 3,22 | -0,31% | 915.181,00 |
| 04.04.2025 | 3,45 | 3,48 | 3,21 | 3,23 | -7,98% | 1.044.955,00 |
| 03.04.2025 | 3,65 | 3,67 | 3,50 | 3,51 | -6,15% | 981.348,00 |
| 02.04.2025 | 3,75 | 3,76 | 3,71 | 3,74 | -0,27% | 505.858,00 |
| 01.04.2025 | 3,70 | 3,78 | 3,69 | 3,75 | 1,63% | 335.929,00 |
| 31.03.2025 | 3,73 | 3,77 | 3,64 | 3,69 | -1,86% | 792.855,00 |
| 28.03.2025 | 3,75 | 3,77 | 3,73 | 3,76 | 0,00% | 302.784,00 |
| 27.03.2025 | 3,73 | 3,77 | 3,72 | 3,76 | 0,53% | 474.460,00 |
| 26.03.2025 | 3,75 | 3,77 | 3,72 | 3,74 | 0,27% | 587.171,00 |
| 25.03.2025 | 3,77 | 3,79 | 3,73 | 3,73 | -0,53% | 405.608,00 |
| 24.03.2025 | 3,75 | 3,82 | 3,74 | 3,75 | 0,27% | 382.448,00 |
| 21.03.2025 | 3,78 | 3,81 | 3,70 | 3,74 | -2,09% | 1.111.453,00 |
| 20.03.2025 | 3,81 | 3,87 | 3,78 | 3,82 | -0,78% | 488.355,00 |
| 19.03.2025 | 3,77 | 3,86 | 3,77 | 3,85 | 2,39% | 454.344,00 |
| 18.03.2025 | 3,80 | 3,81 | 3,72 | 3,76 | -0,27% | 694.868,00 |
| 17.03.2025 | 3,81 | 3,86 | 3,75 | 3,77 | -0,79% | 722.380,00 |
| 14.03.2025 | 3,78 | 3,80 | 3,73 | 3,80 | 1,33% | 517.391,00 |
| 13.03.2025 | 3,78 | 3,83 | 3,74 | 3,75 | -1,06% | 669.615,00 |
| 12.03.2025 | 3,75 | 3,83 | 3,75 | 3,79 | 2,16% | 469.862,00 |
| 11.03.2025 | 3,70 | 3,74 | 3,63 | 3,71 | 1,09% | 591.170,00 |
| 10.03.2025 | 3,76 | 3,78 | 3,67 | 3,67 | -3,42% | 778.174,00 |
| 07.03.2025 | 3,81 | 3,88 | 3,80 | 3,80 | 0,00% | 342.561,00 |
| 06.03.2025 | 3,75 | 3,85 | 3,72 | 3,80 | 2,43% | 616.265,00 |
| 05.03.2025 | 3,86 | 3,87 | 3,71 | 3,71 | -2,37% | 854.581,00 |
| 04.03.2025 | 3,65 | 3,83 | 3,59 | 3,80 | 2,98% | 818.890,00 |
| 03.03.2025 | 3,74 | 3,77 | 3,68 | 3,69 | -1,34% | 1.201.036,00 |
| 28.02.2025 | 3,73 | 3,81 | 3,71 | 3,74 | -0,27% | 579.263,00 |
| 27.02.2025 | 3,87 | 3,87 | 3,73 | 3,75 | -3,60% | 497.873,00 |
| 26.02.2025 | 3,96 | 3,97 | 3,87 | 3,89 | -0,26% | 940.995,00 |
| 25.02.2025 | 3,80 | 3,98 | 3,79 | 3,90 | 3,72% | 1.240.448,00 |
| 24.02.2025 | 3,73 | 3,82 | 3,72 | 3,76 | 0,80% | 525.364,00 |
| 21.02.2025 | 3,85 | 3,93 | 3,73 | 3,73 | -2,10% | 800.201,00 |
| 20.02.2025 | 3,67 | 3,82 | 3,64 | 3,81 | 3,25% | 912.556,00 |
| 19.02.2025 | 3,68 | 3,77 | 3,62 | 3,69 | 0,00% | 742.450,00 |
| 18.02.2025 | 3,65 | 3,76 | 3,65 | 3,69 | 2,62% | 542.575,00 |
| 17.02.2025 | 3,59 | 3,60 | 3,59 | 3,60 | 0,16% | - |
| 14.02.2025 | 3,63 | 3,68 | 3,56 | 3,59 | -0,55% | 390.702,00 |
| 13.02.2025 | 3,57 | 3,64 | 3,55 | 3,61 | 0,84% | 397.219,00 |
| 12.02.2025 | 3,61 | 3,61 | 3,54 | 3,58 | -0,83% | 436.532,00 |
| 11.02.2025 | 3,62 | 3,68 | 3,60 | 3,61 | -0,82% | 411.240,00 |
| 10.02.2025 | 3,64 | 3,68 | 3,59 | 3,64 | 1,11% | 547.646,00 |
| 07.02.2025 | 3,63 | 3,66 | 3,57 | 3,60 | -0,28% | 516.688,00 |
| 06.02.2025 | 3,73 | 3,74 | 3,59 | 3,61 | -2,70% | 745.689,00 |
| 05.02.2025 | 3,73 | 3,77 | 3,65 | 3,71 | 1,09% | 950.684,00 |
| 04.02.2025 | 3,53 | 3,72 | 3,52 | 3,67 | 5,76% | 1.356.648,00 |
| 03.02.2025 | 3,50 | 3,55 | 3,43 | 3,47 | -2,25% | 698.317,00 |
| 31.01.2025 | 3,61 | 3,61 | 3,51 | 3,55 | -1,66% | 1.142.764,00 |
| 30.01.2025 | 3,56 | 3,65 | 3,51 | 3,61 | 0,84% | 642.006,00 |
| 29.01.2025 | 3,47 | 3,58 | 3,46 | 3,58 | 3,77% | 571.866,00 |
| 28.01.2025 | 3,48 | 3,49 | 3,42 | 3,45 | -0,58% | 656.562,00 |
| 27.01.2025 | 3,37 | 3,52 | 3,37 | 3,47 | 2,66% | 915.035,00 |
| 24.01.2025 | 3,42 | 3,42 | 3,32 | 3,38 | -0,88% | 564.253,00 |
| 23.01.2025 | 3,33 | 3,42 | 3,31 | 3,41 | 3,02% | 511.038,00 |
| 22.01.2025 | 3,38 | 3,40 | 3,31 | 3,31 | -2,36% | 712.899,00 |
| 21.01.2025 | 3,43 | 3,45 | 3,38 | 3,39 | -0,88% | 555.261,00 |
| 17.01.2025 | 3,41 | 3,47 | 3,37 | 3,42 | 0,29% | 446.482,00 |
| 16.01.2025 | 3,54 | 3,55 | 3,41 | 3,41 | -4,21% | 840.298,00 |
| 15.01.2025 | 3,57 | 3,60 | 3,51 | 3,56 | -0,56% | 406.497,00 |
| 14.01.2025 | 3,58 | 3,60 | 3,51 | 3,58 | 0,85% | 384.245,00 |
| 13.01.2025 | 3,52 | 3,57 | 3,49 | 3,55 | 0,28% | 379.725,00 |
| 10.01.2025 | 3,47 | 3,59 | 3,46 | 3,54 | 2,61% | 729.548,00 |
| 08.01.2025 | 3,41 | 3,48 | 3,37 | 3,45 | 0,88% | 590.969,00 |
| 07.01.2025 | 3,44 | 3,47 | 3,39 | 3,42 | 0,59% | 967.131,00 |
| 06.01.2025 | 3,57 | 3,59 | 3,40 | 3,40 | -3,95% | 845.475,00 |
| 03.01.2025 | 3,70 | 3,70 | 3,54 | 3,54 | -3,28% | 530.376,00 |
| 02.01.2025 | 3,57 | 3,74 | 3,53 | 3,66 | 2,52% | 866.739,00 |
| 31.12.2024 | 3,47 | 3,57 | 3,46 | 3,57 | 2,59% | 799.030,00 |
| 30.12.2024 | 3,48 | 3,49 | 3,40 | 3,48 | -2,52% | 897.055,00 |
| 27.12.2024 | 3,62 | 3,65 | 3,54 | 3,57 | -1,92% | 468.332,00 |
| 26.12.2024 | 3,64 | 3,67 | 3,61 | 3,64 | 0,00% | 461.830,00 |
| 24.12.2024 | 3,62 | 3,68 | 3,60 | 3,64 | 0,28% | 286.173,00 |
| 23.12.2024 | 3,54 | 3,66 | 3,53 | 3,63 | 3,42% | 623.446,00 |
| 20.12.2024 | 3,47 | 3,58 | 3,46 | 3,51 | 0,29% | 900.872,00 |
| 19.12.2024 | 3,63 | 3,63 | 3,40 | 3,50 | -2,23% | 915.291,00 |
| 18.12.2024 | 3,58 | 3,69 | 3,55 | 3,58 | 0,28% | 681.440,00 |
| 17.12.2024 | 3,60 | 3,62 | 3,52 | 3,57 | -1,65% | 660.161,00 |
| 16.12.2024 | 3,68 | 3,75 | 3,63 | 3,63 | -1,36% | 881.420,00 |