Star Bulk Carriers Corp
[WKN: A2AM06 | ISIN: MHY8162K2046]
Aktienkurse
18,790$ 2,01%
Echtzeit-Aktienkurs Star Bulk Carriers Corp
Bid: Ask:

Aktienkurse zur Star Bulk Carriers Corp Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.08.2025 18,40 18,82 18,40 18,79 2,01% 59.495,00
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
03.04.2025 14,94 15,01 14,19 14,21 -9,20% 3.160.577,00
02.04.2025 15,72 15,72 15,44 15,65 -0,45% 1.220.709,00
01.04.2025 15,60 15,81 15,43 15,72 1,03% 1.093.732,00
31.03.2025 15,55 15,74 15,24 15,56 -2,63% 1.185.255,00
28.03.2025 15,84 16,22 15,78 15,98 0,44% 1.075.451,00
27.03.2025 16,09 16,13 15,82 15,91 -1,30% 1.542.618,00
26.03.2025 16,16 16,18 15,85 16,12 -0,52% 1.035.512,00
25.03.2025 16,30 16,48 16,16 16,21 -0,70% 961.042,00
24.03.2025 16,58 16,76 16,24 16,32 -1,57% 1.373.626,00
21.03.2025 16,93 17,00 16,55 16,58 -3,32% 3.086.505,00
20.03.2025 16,91 17,34 16,81 17,15 1,24% 1.384.785,00
19.03.2025 17,23 17,30 16,83 16,94 1,56% 2.070.147,00
18.03.2025 16,53 16,90 16,38 16,68 0,79% 1.899.966,00
17.03.2025 16,73 16,95 16,52 16,55 -0,30% 2.399.181,00
14.03.2025 16,29 16,63 15,92 16,60 1,22% 2.848.479,00
13.03.2025 16,54 16,70 16,35 16,40 -0,61% 4.526.264,00
12.03.2025 16,20 16,65 16,11 16,50 4,50% 4.318.149,00