19,010$
-1,40%
Echtzeit-Aktienkurs Star Bulk Carriers Corp
Bid:
Ask:
Aktienkurse zur Star Bulk Carriers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2025 | 19,05 | 19,11 | 18,91 | 19,01 | -1,40% | 97.843,00 |
| 26.08.2025 | 19,18 | 19,32 | 18,93 | 19,28 | 0,36% | 1.180.667,00 |
| 25.08.2025 | 19,05 | 19,27 | 19,05 | 19,21 | 0,47% | 922.416,00 |
| 22.08.2025 | 19,10 | 19,38 | 19,05 | 19,12 | 0,74% | 827.134,00 |
| 21.08.2025 | 18,68 | 19,03 | 18,65 | 18,98 | 2,15% | 872.529,00 |
| 20.08.2025 | 18,45 | 18,68 | 18,45 | 18,58 | 1,14% | 929.166,00 |
| 19.08.2025 | 18,95 | 18,95 | 18,31 | 18,37 | -3,06% | 1.034.541,00 |
| 18.08.2025 | 18,66 | 19,02 | 18,57 | 18,95 | 1,55% | 724.338,00 |
| 15.08.2025 | 18,67 | 18,97 | 18,60 | 18,66 | -0,90% | 642.681,00 |
| 14.08.2025 | 19,01 | 19,02 | 18,81 | 18,83 | -0,84% | 669.087,00 |
| 13.08.2025 | 18,80 | 19,25 | 18,80 | 18,99 | 1,06% | 1.023.400,00 |
| 12.08.2025 | 18,60 | 19,13 | 18,52 | 18,79 | 1,46% | 883.031,00 |
| 11.08.2025 | 18,73 | 18,85 | 18,25 | 18,52 | -1,70% | 1.253.669,00 |
| 08.08.2025 | 19,06 | 19,37 | 18,80 | 18,84 | -0,69% | 873.842,00 |
| 07.08.2025 | 18,94 | 19,24 | 18,70 | 18,97 | -0,94% | 1.613.318,00 |
| 06.08.2025 | 19,33 | 19,38 | 19,10 | 19,15 | -0,83% | 924.340,00 |
| 05.08.2025 | 18,92 | 19,33 | 18,92 | 19,31 | 2,88% | 1.394.281,00 |
| 04.08.2025 | 18,35 | 18,83 | 18,35 | 18,77 | 1,90% | 641.128,00 |
| 01.08.2025 | 18,18 | 18,46 | 18,05 | 18,42 | 0,88% | 574.858,00 |
| 31.07.2025 | 18,31 | 18,54 | 18,20 | 18,26 | -0,49% | 824.760,00 |
| 30.07.2025 | 18,61 | 18,67 | 18,27 | 18,35 | -1,71% | 780.839,00 |
| 29.07.2025 | 18,68 | 18,77 | 18,51 | 18,67 | -0,95% | 1.128.048,00 |
| 28.07.2025 | 18,74 | 18,90 | 18,67 | 18,85 | 0,27% | 1.257.918,00 |
| 25.07.2025 | 18,84 | 19,14 | 18,68 | 18,80 | -1,21% | 1.678.883,00 |
| 24.07.2025 | 19,09 | 19,24 | 19,03 | 19,03 | -0,16% | 1.547.041,00 |
| 23.07.2025 | 19,12 | 19,29 | 19,05 | 19,06 | 0,53% | 1.096.175,00 |
| 22.07.2025 | 18,55 | 19,04 | 18,55 | 18,96 | 2,88% | 1.457.583,00 |
| 21.07.2025 | 18,54 | 18,56 | 18,36 | 18,43 | -0,70% | 562.524,00 |
| 18.07.2025 | 18,79 | 18,86 | 18,55 | 18,56 | -1,12% | 1.149.456,00 |
| 17.07.2025 | 18,33 | 19,08 | 18,28 | 18,77 | 3,08% | 1.802.167,00 |
| 16.07.2025 | 18,07 | 18,35 | 17,97 | 18,21 | 1,62% | 785.410,00 |
| 15.07.2025 | 18,52 | 18,52 | 17,92 | 17,92 | -2,56% | 848.965,00 |
| 14.07.2025 | 18,56 | 18,59 | 18,29 | 18,39 | -0,70% | 891.112,00 |
| 11.07.2025 | 18,10 | 18,62 | 18,06 | 18,52 | 2,77% | 1.566.462,00 |
| 10.07.2025 | 17,67 | 18,34 | 17,65 | 18,02 | 3,56% | 1.341.313,00 |
| 09.07.2025 | 17,80 | 17,80 | 17,27 | 17,40 | -2,58% | 1.452.696,00 |
| 08.07.2025 | 18,20 | 18,29 | 17,80 | 17,86 | -1,90% | 1.074.314,00 |
| 07.07.2025 | 18,10 | 18,59 | 18,09 | 18,21 | 0,91% | 1.990.937,00 |
| 03.07.2025 | 17,94 | 18,16 | 17,93 | 18,04 | 0,47% | 1.230.474,00 |
| 02.07.2025 | 17,50 | 18,18 | 17,44 | 17,96 | 3,31% | 3.301.030,00 |
| 01.07.2025 | 17,16 | 17,42 | 16,91 | 17,38 | 0,75% | 2.681.739,00 |
| 30.06.2025 | 17,04 | 17,28 | 16,88 | 17,25 | 0,76% | 2.360.931,00 |
| 27.06.2025 | 17,10 | 17,26 | 16,97 | 17,12 | 0,18% | 2.504.959,00 |
| 26.06.2025 | 17,12 | 17,13 | 16,82 | 17,09 | -0,18% | 2.977.238,00 |
| 25.06.2025 | 16,98 | 17,60 | 16,80 | 17,12 | 0,88% | 3.418.940,00 |
| 24.06.2025 | 16,36 | 17,02 | 16,21 | 16,97 | 2,54% | 2.529.312,00 |
| 23.06.2025 | 16,39 | 16,64 | 16,33 | 16,55 | 0,49% | 2.326.848,00 |
| 20.06.2025 | 16,78 | 16,80 | 16,45 | 16,47 | -1,96% | 1.480.194,00 |
| 18.06.2025 | 16,75 | 16,90 | 16,61 | 16,80 | -0,06% | 1.035.788,00 |
| 17.06.2025 | 16,96 | 17,07 | 16,80 | 16,81 | -1,23% | 1.039.194,00 |
| 16.06.2025 | 17,56 | 17,56 | 16,92 | 17,02 | -2,18% | 1.368.732,00 |
| 13.06.2025 | 17,13 | 17,42 | 16,94 | 17,40 | 2,29% | 1.693.961,00 |
| 12.06.2025 | 16,84 | 17,07 | 16,76 | 17,01 | 0,89% | 1.784.257,00 |
| 11.06.2025 | 16,75 | 16,95 | 16,66 | 16,86 | 1,87% | 1.639.634,00 |
| 10.06.2025 | 16,56 | 16,78 | 16,39 | 16,55 | 0,61% | 1.922.158,00 |
| 09.06.2025 | 16,70 | 16,72 | 16,43 | 16,45 | -1,44% | 1.513.103,00 |
| 06.06.2025 | 16,61 | 16,89 | 16,54 | 16,69 | 1,58% | 1.788.137,00 |
| 05.06.2025 | 16,42 | 16,69 | 16,37 | 16,43 | 1,55% | 1.389.778,00 |
| 04.06.2025 | 16,50 | 16,58 | 16,18 | 16,18 | -0,12% | 1.341.481,00 |
| 03.06.2025 | 16,16 | 16,30 | 15,84 | 16,20 | -0,86% | 898.672,00 |
| 02.06.2025 | 16,54 | 16,54 | 16,22 | 16,34 | -1,03% | 772.014,00 |
| 30.05.2025 | 16,23 | 16,57 | 16,18 | 16,51 | 2,04% | 1.538.641,00 |
| 29.05.2025 | 16,18 | 16,36 | 16,12 | 16,18 | 1,06% | 860.598,00 |
| 28.05.2025 | 16,01 | 16,15 | 15,82 | 16,01 | -0,19% | 1.210.323,00 |
| 27.05.2025 | 16,23 | 16,35 | 15,90 | 16,04 | -0,87% | 1.267.304,00 |
| 23.05.2025 | 15,93 | 16,21 | 15,78 | 16,18 | 1,16% | 1.039.114,00 |
| 22.05.2025 | 15,96 | 16,08 | 15,87 | 16,00 | -0,16% | 1.373.147,00 |
| 21.05.2025 | 16,34 | 16,50 | 15,96 | 16,02 | -2,79% | 1.551.451,00 |
| 20.05.2025 | 16,29 | 16,53 | 16,20 | 16,48 | 1,48% | 1.080.661,00 |
| 19.05.2025 | 16,22 | 16,30 | 16,09 | 16,24 | -0,98% | 1.026.210,00 |
| 16.05.2025 | 16,83 | 16,99 | 16,35 | 16,40 | -2,38% | 1.417.830,00 |
| 15.05.2025 | 16,31 | 17,10 | 16,28 | 16,80 | 2,38% | 1.733.841,00 |
| 14.05.2025 | 16,46 | 16,64 | 16,33 | 16,41 | -0,12% | 1.004.284,00 |
| 13.05.2025 | 16,24 | 16,46 | 16,09 | 16,43 | 1,42% | 1.347.638,00 |
| 12.05.2025 | 16,37 | 16,47 | 16,07 | 16,20 | 4,38% | 1.764.254,00 |
| 09.05.2025 | 15,45 | 15,55 | 15,16 | 15,52 | 1,44% | 894.474,00 |
| 08.05.2025 | 15,01 | 15,33 | 14,85 | 15,30 | 2,27% | 1.055.324,00 |
| 07.05.2025 | 15,00 | 15,04 | 14,79 | 14,96 | -0,13% | 757.721,00 |
| 06.05.2025 | 14,96 | 15,23 | 14,90 | 14,98 | -0,66% | 1.055.549,00 |
| 05.05.2025 | 15,00 | 15,27 | 14,99 | 15,08 | 0,33% | 498.860,00 |
| 02.05.2025 | 15,00 | 15,16 | 14,88 | 15,03 | 1,55% | 716.710,00 |
| 01.05.2025 | 14,82 | 14,98 | 14,69 | 14,80 | 0,41% | 615.040,00 |
| 30.04.2025 | 14,65 | 14,81 | 14,45 | 14,74 | 0,34% | 762.802,00 |
| 29.04.2025 | 14,55 | 14,76 | 14,55 | 14,69 | 0,34% | 633.778,00 |
| 28.04.2025 | 14,43 | 14,69 | 14,38 | 14,64 | 1,04% | 997.063,00 |
| 25.04.2025 | 14,31 | 14,78 | 14,26 | 14,49 | 0,28% | 649.023,00 |
| 24.04.2025 | 14,07 | 14,46 | 13,99 | 14,45 | 3,14% | 621.559,00 |
| 23.04.2025 | 13,92 | 14,25 | 13,92 | 14,01 | 3,32% | 1.233.761,00 |
| 22.04.2025 | 13,66 | 13,78 | 13,47 | 13,56 | -0,22% | 593.551,00 |
| 21.04.2025 | 13,75 | 13,79 | 13,37 | 13,59 | -1,45% | 818.833,00 |
| 17.04.2025 | 13,63 | 13,80 | 13,59 | 13,79 | 1,77% | 1.002.217,00 |
| 16.04.2025 | 13,55 | 13,70 | 13,40 | 13,55 | -0,22% | 1.104.293,00 |
| 15.04.2025 | 14,13 | 14,14 | 13,52 | 13,58 | -4,43% | 1.220.751,00 |
| 14.04.2025 | 14,49 | 14,49 | 14,09 | 14,21 | -0,21% | 1.171.290,00 |
| 11.04.2025 | 13,45 | 14,27 | 13,43 | 14,24 | 8,12% | 1.222.940,00 |
| 10.04.2025 | 13,25 | 13,65 | 13,00 | 13,17 | -2,66% | 1.717.944,00 |
| 09.04.2025 | 12,38 | 13,80 | 12,06 | 13,53 | 6,87% | 2.670.010,00 |
| 08.04.2025 | 14,06 | 14,08 | 12,39 | 12,66 | -8,86% | 4.867.488,00 |
| 07.04.2025 | 12,85 | 14,17 | 12,80 | 13,89 | 6,19% | 3.749.889,00 |
| 04.04.2025 | 13,46 | 13,60 | 12,72 | 13,08 | -7,95% | 3.526.557,00 |