8,383$
0,04%
Echtzeit-Aktienkurs Safe Bulkers Inc.
Bid:
Ask:
Aktienkurse zur Safe Bulkers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 8,13 | 8,50 | 8,13 | 8,38 | 0,24% | 1.617.590,00 |
| 09.09.2026 | 8,15 | 8,44 | 8,05 | 8,36 | -6,38% | 5.006.936,00 |
| 08.09.2026 | 9,18 | 9,24 | 8,80 | 8,93 | -2,62% | 1.209.712,00 |
| 04.09.2026 | 9,20 | 9,31 | 9,12 | 9,17 | 1,78% | 1.084.849,00 |
| 03.09.2026 | 9,11 | 9,20 | 8,98 | 9,01 | -0,88% | 1.043.773,00 |
| 02.09.2026 | 8,80 | 9,11 | 8,80 | 9,09 | 3,89% | 1.237.560,00 |
| 01.09.2026 | 8,60 | 8,87 | 8,58 | 8,75 | 1,39% | 1.069.063,00 |
| 31.08.2026 | 8,67 | 8,72 | 8,43 | 8,63 | 1,29% | 726.736,00 |
| 28.08.2026 | 8,44 | 8,64 | 8,42 | 8,52 | 1,19% | 639.792,00 |
| 27.08.2026 | 8,40 | 8,59 | 8,35 | 8,42 | 1,69% | 574.175,00 |
| 26.08.2026 | 8,60 | 8,68 | 8,24 | 8,28 | -4,83% | 750.969,00 |
| 25.08.2026 | 8,70 | 8,76 | 8,46 | 8,70 | 0,58% | 619.226,00 |
| 24.08.2026 | 8,58 | 8,69 | 8,45 | 8,65 | 1,41% | 891.359,00 |
| 21.08.2026 | 8,33 | 8,64 | 8,29 | 8,53 | 3,02% | 1.144.265,00 |
| 20.08.2026 | 8,17 | 8,35 | 8,10 | 8,28 | 1,35% | 706.971,00 |
| 19.08.2026 | 8,18 | 8,28 | 8,13 | 8,17 | 1,74% | 751.450,00 |
| 18.08.2026 | 8,08 | 8,08 | 7,90 | 8,03 | -0,86% | 669.595,00 |
| 17.08.2026 | 7,83 | 8,13 | 7,83 | 8,10 | 4,52% | 817.236,00 |
| 14.08.2026 | 7,66 | 7,80 | 7,61 | 7,75 | 1,04% | 598.877,00 |
| 13.08.2026 | 7,43 | 7,71 | 7,43 | 7,67 | 2,82% | 621.976,00 |
| 12.08.2026 | 7,37 | 7,51 | 7,26 | 7,46 | 1,77% | 553.602,00 |
| 11.08.2026 | 7,50 | 7,52 | 7,24 | 7,33 | -2,27% | 596.754,00 |
| 10.08.2026 | 7,61 | 7,61 | 7,46 | 7,50 | -1,32% | 706.286,00 |
| 07.08.2026 | 7,67 | 7,78 | 7,52 | 7,60 | -0,91% | 525.171,00 |
| 06.08.2026 | 7,76 | 7,79 | 7,66 | 7,67 | 0,39% | 427.039,00 |
| 05.08.2026 | 7,85 | 7,85 | 7,61 | 7,64 | -1,42% | 533.068,00 |
| 04.08.2026 | 7,90 | 7,93 | 7,66 | 7,75 | -1,77% | 721.305,00 |
| 03.08.2026 | 7,73 | 7,97 | 7,70 | 7,89 | 1,02% | 1.100.620,00 |
| 31.07.2026 | 7,80 | 7,99 | 7,76 | 7,81 | -1,76% | 789.636,00 |
| 30.07.2026 | 7,64 | 8,01 | 7,52 | 7,95 | 4,88% | 1.029.709,00 |
| 29.07.2026 | 7,98 | 8,05 | 7,55 | 7,58 | 1,47% | 1.225.551,00 |
| 28.07.2026 | 7,55 | 7,60 | 7,43 | 7,47 | -0,66% | 586.410,00 |
| 27.07.2026 | 7,69 | 7,80 | 7,44 | 7,52 | -1,96% | 625.680,00 |
| 24.07.2026 | 7,50 | 7,79 | 7,49 | 7,67 | 1,59% | 930.290,00 |
| 23.07.2026 | 7,37 | 7,57 | 7,33 | 7,55 | 2,58% | 878.564,00 |
| 22.07.2026 | 7,42 | 7,45 | 7,34 | 7,36 | -1,21% | 843.134,00 |
| 21.07.2026 | 7,16 | 7,46 | 7,06 | 7,45 | 4,05% | 1.029.739,00 |
| 20.07.2026 | 6,90 | 7,29 | 6,86 | 7,16 | 4,99% | 914.265,00 |
| 17.07.2026 | 6,90 | 6,98 | 6,73 | 6,82 | -2,71% | 1.141.984,00 |
| 16.07.2026 | 7,10 | 7,22 | 7,00 | 7,01 | -2,09% | 735.039,00 |
| 15.07.2026 | 7,15 | 7,17 | 6,96 | 7,16 | 0,42% | 1.567.177,00 |
| 14.07.2026 | 6,97 | 7,31 | 6,93 | 7,13 | 2,44% | 2.583.237,00 |
| 13.07.2026 | 6,89 | 7,02 | 6,83 | 6,96 | 0,87% | 1.097.092,00 |
| 10.07.2026 | 6,73 | 6,90 | 6,69 | 6,90 | 2,99% | 422.420,00 |
| 09.07.2026 | 6,74 | 6,78 | 6,51 | 6,70 | -1,47% | 447.752,00 |
| 08.07.2026 | 6,71 | 6,84 | 6,65 | 6,80 | 1,04% | 799.572,00 |
| 07.07.2026 | 6,67 | 6,75 | 6,67 | 6,73 | 0,75% | 901.680,00 |
| 06.07.2026 | 6,43 | 6,75 | 6,43 | 6,68 | 4,38% | 459.409,00 |
| 02.07.2026 | 6,43 | 6,54 | 6,37 | 6,40 | 1,43% | 635.036,00 |
| 01.07.2026 | 6,28 | 6,41 | 6,28 | 6,31 | 0,00% | 562.956,00 |
| 30.06.2026 | 6,29 | 6,35 | 6,17 | 6,31 | -0,79% | 1.190.776,00 |
| 29.06.2026 | 6,41 | 6,52 | 6,30 | 6,36 | -0,47% | 690.631,00 |
| 26.06.2026 | 6,54 | 6,58 | 6,32 | 6,39 | -3,18% | 2.156.958,00 |
| 25.06.2026 | 6,77 | 6,83 | 6,50 | 6,60 | -2,65% | 930.499,00 |
| 24.06.2026 | 7,13 | 7,13 | 6,76 | 6,78 | -5,31% | 1.042.014,00 |
| 23.06.2026 | 7,03 | 7,22 | 6,93 | 7,16 | 2,14% | 2.001.393,00 |
| 22.06.2026 | 6,94 | 7,14 | 6,76 | 7,01 | 4,89% | 1.855.527,00 |
| 19.06.2026 | 6,70 | 6,70 | 6,68 | 6,68 | -0,25% | - |
| 18.06.2026 | 6,90 | 7,07 | 6,57 | 6,70 | 3,88% | 1.477.873,00 |
| 17.06.2026 | 6,68 | 6,70 | 6,38 | 6,45 | -1,98% | 833.293,00 |
| 16.06.2026 | 6,82 | 6,87 | 6,57 | 6,58 | -3,38% | 581.252,00 |
| 15.06.2026 | 6,93 | 6,96 | 6,76 | 6,81 | -1,30% | 462.807,00 |
| 12.06.2026 | 6,90 | 6,91 | 6,75 | 6,90 | 2,22% | 471.119,00 |
| 11.06.2026 | 6,68 | 6,82 | 6,66 | 6,75 | 2,58% | 574.213,00 |
| 10.06.2026 | 6,61 | 6,70 | 6,54 | 6,58 | -1,20% | 480.137,00 |
| 09.06.2026 | 6,52 | 6,69 | 6,52 | 6,66 | 2,78% | 753.582,00 |
| 08.06.2026 | 6,56 | 6,61 | 6,46 | 6,48 | -0,31% | 570.980,00 |
| 05.06.2026 | 6,37 | 6,57 | 6,32 | 6,50 | 1,56% | 594.391,00 |
| 04.06.2026 | 6,45 | 6,49 | 6,35 | 6,40 | -1,08% | 551.422,00 |
| 03.06.2026 | 6,41 | 6,51 | 6,33 | 6,47 | 0,15% | 483.624,00 |
| 02.06.2026 | 6,66 | 6,73 | 6,39 | 6,46 | -2,42% | 778.799,00 |
| 01.06.2026 | 6,21 | 6,64 | 6,16 | 6,62 | 5,92% | 1.260.683,00 |
| 29.05.2026 | 6,55 | 6,56 | 6,24 | 6,25 | -5,02% | 684.998,00 |
| 28.05.2026 | 6,53 | 6,68 | 6,49 | 6,58 | 0,77% | 880.408,00 |
| 27.05.2026 | 6,83 | 6,86 | 6,53 | 6,53 | -4,95% | 502.190,00 |
| 26.05.2026 | 6,62 | 6,94 | 6,57 | 6,87 | 4,57% | 1.182.192,00 |
| 22.05.2026 | 6,82 | 6,82 | 6,57 | 6,57 | -3,95% | 593.359,00 |
| 21.05.2026 | 6,91 | 6,97 | 6,79 | 6,84 | -0,87% | 535.267,00 |
| 20.05.2026 | 6,94 | 7,02 | 6,60 | 6,90 | 1,47% | 568.354,00 |
| 19.05.2026 | 6,93 | 7,03 | 6,76 | 6,80 | -3,00% | 852.347,00 |
| 18.05.2026 | 7,03 | 7,09 | 6,94 | 7,01 | -0,43% | 525.490,00 |
| 15.05.2026 | 7,22 | 7,22 | 6,94 | 7,04 | -3,43% | 667.975,00 |
| 14.05.2026 | 7,30 | 7,37 | 7,25 | 7,29 | 0,28% | 470.272,00 |
| 13.05.2026 | 7,31 | 7,38 | 7,13 | 7,27 | -0,82% | 598.713,00 |
| 12.05.2026 | 7,04 | 7,33 | 7,04 | 7,33 | 3,68% | 564.864,00 |
| 11.05.2026 | 7,08 | 7,14 | 6,95 | 7,07 | 0,57% | 434.815,00 |
| 08.05.2026 | 6,94 | 7,08 | 6,93 | 7,03 | 1,30% | 341.465,00 |
| 07.05.2026 | 6,91 | 6,99 | 6,85 | 6,94 | 0,29% | 337.892,00 |
| 06.05.2026 | 7,15 | 7,20 | 6,84 | 6,92 | -2,67% | 452.364,00 |
| 05.05.2026 | 6,80 | 7,13 | 6,77 | 7,11 | 5,96% | 882.255,00 |
| 04.05.2026 | 6,67 | 6,72 | 6,63 | 6,71 | 0,60% | 491.329,00 |
| 01.05.2026 | 6,74 | 6,74 | 6,58 | 6,67 | -1,04% | 227.385,00 |
| 30.04.2026 | 6,65 | 6,75 | 6,65 | 6,74 | 2,12% | 316.344,00 |
| 29.04.2026 | 6,69 | 6,77 | 6,58 | 6,60 | -1,20% | 463.483,00 |
| 28.04.2026 | 6,59 | 6,71 | 6,56 | 6,68 | 1,21% | 409.816,00 |
| 27.04.2026 | 6,52 | 6,61 | 6,51 | 6,60 | 1,23% | 473.850,00 |
| 24.04.2026 | 6,53 | 6,54 | 6,43 | 6,52 | 0,62% | 249.652,00 |
| 23.04.2026 | 6,61 | 6,66 | 6,47 | 6,48 | -1,82% | 291.955,00 |
| 22.04.2026 | 6,56 | 6,60 | 6,45 | 6,60 | 1,54% | 372.015,00 |
| 21.04.2026 | 6,71 | 6,77 | 6,44 | 6,50 | -2,99% | 388.643,00 |