3,717$
-0,88%
Echtzeit-Aktienkurs Safe Bulkers Inc.
Bid:
Ask:
Aktienkurse zur Safe Bulkers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.12.2024 | 3,78 | 3,79 | 3,66 | 3,68 | -2,13% | 593.850,00 |
| 12.12.2024 | 3,85 | 3,87 | 3,76 | 3,76 | -2,84% | 444.583,00 |
| 11.12.2024 | 3,97 | 3,98 | 3,80 | 3,87 | -1,78% | 744.558,00 |
| 10.12.2024 | 3,96 | 4,02 | 3,93 | 3,94 | -0,51% | 882.281,00 |
| 09.12.2024 | 3,86 | 4,03 | 3,86 | 3,96 | 3,13% | 732.497,00 |
| 06.12.2024 | 4,02 | 4,08 | 3,81 | 3,84 | -0,52% | 1.009.966,00 |
| 05.12.2024 | 3,75 | 3,92 | 3,75 | 3,86 | 2,93% | 1.084.147,00 |
| 04.12.2024 | 3,81 | 3,84 | 3,75 | 3,75 | -1,57% | 696.630,00 |
| 03.12.2024 | 3,71 | 3,83 | 3,70 | 3,81 | 1,33% | 1.031.757,00 |
| 02.12.2024 | 3,85 | 3,85 | 3,72 | 3,76 | -2,84% | 1.466.469,00 |
| 29.11.2024 | 3,80 | 3,93 | 3,80 | 3,87 | 0,78% | 586.121,00 |
| 27.11.2024 | 3,93 | 3,97 | 3,80 | 3,84 | -3,52% | 1.081.409,00 |
| 26.11.2024 | 4,04 | 4,08 | 3,98 | 3,98 | -2,45% | 577.909,00 |
| 25.11.2024 | 4,15 | 4,15 | 3,96 | 4,08 | -2,16% | 938.037,00 |
| 22.11.2024 | 4,12 | 4,21 | 4,08 | 4,17 | 1,21% | 617.412,00 |
| 21.11.2024 | 4,23 | 4,23 | 4,04 | 4,12 | -2,60% | 878.151,00 |
| 20.11.2024 | 4,37 | 4,40 | 4,21 | 4,23 | -3,42% | 424.786,00 |
| 19.11.2024 | 4,40 | 4,43 | 4,31 | 4,38 | -1,13% | 503.093,00 |
| 18.11.2024 | 4,35 | 4,49 | 4,25 | 4,43 | 3,75% | 696.600,00 |
| 15.11.2024 | 4,33 | 4,34 | 4,24 | 4,27 | -0,47% | 423.693,00 |
| 14.11.2024 | 4,33 | 4,38 | 4,24 | 4,29 | -2,72% | 855.079,00 |
| 13.11.2024 | 4,39 | 4,44 | 4,34 | 4,41 | 1,38% | 472.874,00 |
| 12.11.2024 | 4,34 | 4,39 | 4,32 | 4,35 | 0,00% | 413.153,00 |
| 11.11.2024 | 4,32 | 4,37 | 4,31 | 4,35 | 0,23% | 431.425,00 |
| 08.11.2024 | 4,37 | 4,43 | 4,33 | 4,34 | -1,14% | 481.609,00 |
| 07.11.2024 | 4,40 | 4,45 | 4,36 | 4,39 | 0,92% | 382.873,00 |
| 06.11.2024 | 4,26 | 4,38 | 4,21 | 4,35 | 0,93% | 738.695,00 |
| 05.11.2024 | 4,13 | 4,31 | 4,13 | 4,31 | 4,61% | 794.949,00 |
| 04.11.2024 | 4,20 | 4,23 | 4,11 | 4,12 | -1,67% | 389.902,00 |
| 01.11.2024 | 4,15 | 4,22 | 4,15 | 4,19 | 0,00% | 386.317,00 |
| 31.10.2024 | 4,18 | 4,24 | 4,16 | 4,19 | -0,48% | 405.823,00 |
| 30.10.2024 | 4,22 | 4,28 | 4,20 | 4,21 | -1,17% | 385.643,00 |
| 29.10.2024 | 4,21 | 4,28 | 4,19 | 4,26 | 1,19% | 394.012,00 |
| 28.10.2024 | 4,21 | 4,26 | 4,16 | 4,21 | -1,17% | 519.984,00 |
| 25.10.2024 | 4,24 | 4,30 | 4,23 | 4,26 | 0,47% | 322.728,00 |
| 24.10.2024 | 4,25 | 4,28 | 4,20 | 4,24 | 0,24% | 588.820,00 |
| 23.10.2024 | 4,30 | 4,32 | 4,20 | 4,23 | -2,53% | 698.517,00 |
| 22.10.2024 | 4,39 | 4,42 | 4,30 | 4,34 | -1,14% | 471.412,00 |
| 21.10.2024 | 4,45 | 4,50 | 4,36 | 4,39 | -1,35% | 1.076.518,00 |
| 18.10.2024 | 4,47 | 4,51 | 4,43 | 4,45 | -0,45% | 661.938,00 |