8,089$
3,17%
Echtzeit-Aktienkurs Safe Bulkers
Bid:
Ask:
Aktienkurse zur Safe Bulkers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 7,90 | 8,11 | 7,82 | 8,11 | 3,44% | 1.255.101,00 |
| 11.11.2026 | 7,96 | 8,10 | 7,80 | 7,84 | 3,43% | 1.239.145,00 |
| 10.11.2026 | 7,33 | 7,59 | 7,14 | 7,58 | 4,99% | 1.039.265,00 |
| 09.11.2026 | 7,19 | 7,32 | 7,15 | 7,22 | 1,55% | 869.779,00 |
| 06.11.2026 | 7,24 | 7,25 | 7,05 | 7,11 | 0,71% | 622.094,00 |
| 05.11.2026 | 7,40 | 7,44 | 7,02 | 7,06 | -4,21% | 1.003.795,00 |
| 04.11.2026 | 7,70 | 7,70 | 7,32 | 7,37 | -0,94% | 1.197.538,00 |
| 03.11.2026 | 7,49 | 7,54 | 7,37 | 7,44 | -0,40% | 678.350,00 |
| 02.11.2026 | 7,97 | 7,99 | 7,46 | 7,47 | -6,74% | 1.147.049,00 |
| 30.10.2026 | 8,06 | 8,09 | 7,95 | 8,01 | -1,35% | 644.931,00 |
| 29.10.2026 | 8,08 | 8,14 | 7,99 | 8,12 | 0,74% | 802.650,00 |
| 28.10.2026 | 8,12 | 8,28 | 7,99 | 8,06 | 0,00% | 661.753,00 |
| 27.10.2026 | 8,15 | 8,23 | 8,00 | 8,06 | -0,86% | 701.117,00 |
| 26.10.2026 | 8,17 | 8,31 | 8,09 | 8,13 | 0,49% | 913.416,00 |
| 23.10.2026 | 7,81 | 8,15 | 7,81 | 8,09 | 2,15% | 641.622,00 |
| 22.10.2026 | 7,92 | 8,02 | 7,86 | 7,92 | -1,61% | 776.627,00 |
| 21.10.2026 | 7,91 | 8,10 | 7,89 | 8,05 | 2,81% | 853.244,00 |
| 20.10.2026 | 7,79 | 7,93 | 7,75 | 7,83 | 0,26% | 790.536,00 |
| 19.10.2026 | 8,03 | 8,07 | 7,62 | 7,81 | -0,26% | 1.361.405,00 |
| 16.10.2026 | 8,12 | 8,12 | 7,80 | 7,83 | -2,37% | 1.015.819,00 |
| 15.10.2026 | 8,10 | 8,17 | 7,97 | 8,02 | -2,43% | 1.277.775,00 |
| 14.10.2026 | 8,59 | 8,59 | 8,09 | 8,22 | -5,08% | 1.182.990,00 |
| 13.10.2026 | 8,69 | 8,75 | 8,58 | 8,66 | 0,23% | 1.111.378,00 |
| 12.10.2026 | 8,64 | 8,81 | 8,59 | 8,64 | 1,29% | 829.355,00 |
| 09.10.2026 | 8,77 | 8,79 | 8,45 | 8,53 | -3,29% | 694.818,00 |
| 08.10.2026 | 8,55 | 8,83 | 8,53 | 8,82 | 4,38% | 1.414.237,00 |
| 07.10.2026 | 8,51 | 8,66 | 8,42 | 8,45 | -1,52% | 954.532,00 |
| 06.10.2026 | 8,71 | 8,72 | 8,50 | 8,58 | -1,94% | 955.094,00 |
| 05.10.2026 | 8,72 | 8,81 | 8,50 | 8,75 | -0,68% | 1.170.953,00 |
| 02.10.2026 | 8,83 | 8,89 | 8,69 | 8,81 | -1,45% | 1.259.418,00 |
| 01.10.2026 | 8,48 | 9,01 | 8,46 | 8,94 | 4,68% | 1.684.799,00 |
| 30.09.2026 | 8,41 | 8,61 | 8,38 | 8,54 | 2,89% | 1.925.908,00 |
| 29.09.2026 | 8,18 | 8,47 | 8,15 | 8,30 | 0,61% | 2.135.765,00 |
| 28.09.2026 | 8,19 | 8,29 | 8,16 | 8,25 | 1,35% | 1.846.941,00 |
| 25.09.2026 | 8,24 | 8,26 | 7,99 | 8,14 | -1,33% | 1.199.237,00 |
| 24.09.2026 | 8,31 | 8,50 | 8,21 | 8,25 | -1,43% | 1.110.841,00 |
| 23.09.2026 | 8,48 | 8,48 | 8,27 | 8,37 | -1,30% | 2.379.571,00 |
| 22.09.2026 | 8,76 | 8,77 | 8,45 | 8,48 | -4,40% | 1.513.931,00 |
| 21.09.2026 | 9,11 | 9,20 | 8,76 | 8,87 | -3,38% | 2.524.241,00 |
| 18.09.2026 | 8,93 | 9,26 | 8,91 | 9,18 | 1,89% | 2.279.564,00 |
| 17.09.2026 | 8,67 | 9,04 | 8,67 | 9,01 | 2,97% | 2.136.732,00 |
| 16.09.2026 | 8,60 | 8,88 | 8,44 | 8,75 | 1,63% | 1.830.692,00 |
| 15.09.2026 | 8,36 | 8,70 | 8,21 | 8,61 | 3,11% | 1.851.593,00 |
| 14.09.2026 | 8,34 | 8,43 | 8,17 | 8,35 | -1,88% | 1.432.222,00 |
| 11.09.2026 | 8,48 | 8,54 | 8,39 | 8,51 | 1,55% | 1.368.331,00 |
| 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 | 4,37% | 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 |