4,056$
3,46%
Echtzeit-Aktienkurs Safe Bulkers Inc.
Bid:
Ask:
Aktienkurse zur Safe Bulkers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 3,92 | 4,05 | 3,92 | 4,05 | 3,36% | - |
| 01.08.2025 | 3,90 | 3,95 | 3,87 | 3,92 | -0,25% | 356.721,00 |
| 31.07.2025 | 3,87 | 3,95 | 3,86 | 3,93 | 1,81% | 312.674,00 |
| 30.07.2025 | 3,90 | 4,00 | 3,61 | 3,86 | -7,88% | 1.130.684,00 |
| 29.07.2025 | 4,19 | 4,25 | 4,16 | 4,19 | -0,71% | 562.494,00 |
| 28.07.2025 | 4,22 | 4,24 | 4,18 | 4,22 | -0,47% | 331.112,00 |
| 25.07.2025 | 4,26 | 4,29 | 4,21 | 4,24 | -0,47% | 215.799,00 |
| 24.07.2025 | 4,30 | 4,31 | 4,24 | 4,26 | -1,16% | 345.408,00 |
| 23.07.2025 | 4,19 | 4,33 | 4,18 | 4,31 | 4,11% | 467.308,00 |
| 22.07.2025 | 4,10 | 4,19 | 4,09 | 4,14 | 1,72% | 370.232,00 |
| 21.07.2025 | 4,13 | 4,14 | 4,06 | 4,07 | -1,21% | 369.701,00 |
| 18.07.2025 | 4,16 | 4,18 | 4,06 | 4,12 | -0,24% | 458.258,00 |
| 17.07.2025 | 4,06 | 4,17 | 4,02 | 4,13 | 1,98% | 486.452,00 |
| 16.07.2025 | 4,04 | 4,07 | 3,97 | 4,05 | 1,00% | 320.905,00 |
| 15.07.2025 | 4,06 | 4,07 | 3,99 | 4,01 | -1,72% | 490.461,00 |
| 14.07.2025 | 4,10 | 4,11 | 4,01 | 4,08 | -0,73% | 364.762,00 |
| 11.07.2025 | 4,03 | 4,14 | 4,03 | 4,11 | 1,48% | 560.306,00 |
| 10.07.2025 | 3,84 | 4,06 | 3,82 | 4,05 | 7,43% | 907.404,00 |
| 09.07.2025 | 3,77 | 3,79 | 3,73 | 3,77 | 0,27% | 342.308,00 |
| 08.07.2025 | 3,81 | 3,84 | 3,76 | 3,76 | -0,53% | 286.741,00 |
| 07.07.2025 | 3,78 | 3,88 | 3,77 | 3,78 | 0,00% | 337.425,00 |
| 03.07.2025 | 3,75 | 3,80 | 3,72 | 3,78 | 1,34% | 253.581,00 |
| 02.07.2025 | 3,67 | 3,75 | 3,65 | 3,73 | 2,47% | 275.250,00 |
| 01.07.2025 | 3,60 | 3,70 | 3,56 | 3,64 | 0,83% | 385.442,00 |
| 30.06.2025 | 3,70 | 3,70 | 3,58 | 3,61 | -2,17% | 364.048,00 |
| 27.06.2025 | 3,65 | 3,70 | 3,62 | 3,69 | 0,82% | 510.391,00 |
| 26.06.2025 | 3,70 | 3,71 | 3,65 | 3,66 | -0,54% | 284.971,00 |
| 25.06.2025 | 3,70 | 3,74 | 3,67 | 3,68 | -1,08% | 286.342,00 |
| 24.06.2025 | 3,78 | 3,78 | 3,72 | 3,72 | 0,00% | 275.413,00 |
| 23.06.2025 | 3,76 | 3,79 | 3,70 | 3,72 | -0,53% | 303.941,00 |
| 20.06.2025 | 3,85 | 3,88 | 3,74 | 3,74 | -2,60% | 693.143,00 |
| 18.06.2025 | 3,82 | 3,88 | 3,81 | 3,84 | 0,52% | 273.360,00 |
| 17.06.2025 | 3,82 | 3,87 | 3,82 | 3,82 | -0,26% | 382.371,00 |
| 16.06.2025 | 3,91 | 3,91 | 3,81 | 3,83 | -1,29% | 413.903,00 |
| 13.06.2025 | 3,81 | 3,89 | 3,79 | 3,88 | 0,78% | 381.598,00 |
| 12.06.2025 | 3,87 | 3,88 | 3,82 | 3,85 | -0,77% | 477.748,00 |
| 11.06.2025 | 3,82 | 3,90 | 3,80 | 3,88 | 2,11% | 542.473,00 |
| 10.06.2025 | 3,74 | 3,81 | 3,73 | 3,80 | 1,06% | 395.040,00 |
| 09.06.2025 | 3,79 | 3,82 | 3,74 | 3,76 | -0,79% | 278.412,00 |
| 06.06.2025 | 3,85 | 3,88 | 3,78 | 3,79 | -1,81% | 312.504,00 |
| 05.06.2025 | 3,84 | 3,89 | 3,83 | 3,86 | 1,31% | 406.382,00 |
| 04.06.2025 | 3,84 | 3,89 | 3,80 | 3,81 | -0,26% | 437.683,00 |
| 03.06.2025 | 3,77 | 3,82 | 3,72 | 3,82 | 1,06% | 363.388,00 |
| 02.06.2025 | 3,79 | 3,82 | 3,74 | 3,78 | -0,53% | 458.077,00 |
| 30.05.2025 | 3,75 | 3,82 | 3,73 | 3,80 | 1,06% | 322.250,00 |
| 29.05.2025 | 3,77 | 3,82 | 3,73 | 3,76 | 0,00% | 294.066,00 |
| 28.05.2025 | 3,70 | 3,80 | 3,68 | 3,76 | 1,35% | 488.096,00 |
| 27.05.2025 | 3,68 | 3,72 | 3,64 | 3,71 | 1,37% | 390.598,00 |
| 23.05.2025 | 3,60 | 3,67 | 3,53 | 3,66 | 0,83% | 381.345,00 |
| 22.05.2025 | 3,72 | 3,74 | 3,62 | 3,63 | -2,94% | 370.285,00 |
| 21.05.2025 | 3,83 | 3,84 | 3,71 | 3,74 | -2,35% | 613.381,00 |
| 20.05.2025 | 3,85 | 4,03 | 3,80 | 3,83 | 3,23% | 757.537,00 |
| 19.05.2025 | 3,74 | 3,75 | 3,70 | 3,71 | -1,07% | 433.910,00 |
| 16.05.2025 | 3,76 | 3,78 | 3,69 | 3,75 | 1,08% | 374.694,00 |
| 15.05.2025 | 3,63 | 3,73 | 3,61 | 3,71 | 1,09% | 293.301,00 |
| 14.05.2025 | 3,68 | 3,73 | 3,63 | 3,67 | 1,66% | 395.558,00 |
| 13.05.2025 | 3,55 | 3,64 | 3,55 | 3,61 | 1,69% | 340.465,00 |
| 12.05.2025 | 3,55 | 3,61 | 3,52 | 3,55 | 3,80% | 524.916,00 |
| 09.05.2025 | 3,43 | 3,43 | 3,37 | 3,42 | 0,00% | 236.824,00 |
| 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 |