14,260$
8,28%
Echtzeit-Aktienkurs Star Bulk Carriers Corp
Bid:
Ask:
Aktienkurse zur Star Bulk Carriers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.03.2025 | 15,70 | 15,84 | 15,18 | 15,79 | 0,25% | 2.690.517,00 |
| 10.03.2025 | 15,85 | 16,01 | 15,49 | 15,75 | -1,99% | 2.184.651,00 |
| 07.03.2025 | 15,87 | 16,29 | 15,80 | 16,07 | 1,52% | 1.794.573,00 |
| 06.03.2025 | 15,39 | 15,86 | 15,31 | 15,83 | 2,99% | 2.522.178,00 |
| 05.03.2025 | 15,51 | 15,67 | 15,19 | 15,37 | -0,97% | 3.418.699,00 |
| 04.03.2025 | 14,91 | 15,63 | 14,56 | 15,52 | 1,90% | 2.594.138,00 |
| 03.03.2025 | 15,73 | 15,75 | 15,21 | 15,23 | -2,56% | 2.720.915,00 |
| 28.02.2025 | 15,43 | 15,85 | 15,20 | 15,63 | 0,71% | 2.564.687,00 |
| 27.02.2025 | 15,60 | 15,83 | 15,47 | 15,52 | -1,52% | 2.468.780,00 |
| 26.02.2025 | 15,81 | 16,06 | 15,71 | 15,76 | 1,68% | 2.239.163,00 |
| 25.02.2025 | 15,41 | 15,95 | 15,32 | 15,50 | 1,44% | 2.742.440,00 |
| 24.02.2025 | 15,30 | 15,47 | 15,12 | 15,28 | -0,46% | 2.093.095,00 |
| 21.02.2025 | 15,93 | 16,09 | 15,34 | 15,35 | -4,06% | 3.593.875,00 |
| 20.02.2025 | 15,15 | 16,05 | 15,10 | 16,00 | 6,95% | 4.949.957,00 |
| 19.02.2025 | 15,58 | 15,79 | 14,74 | 14,96 | -8,72% | 7.883.781,00 |
| 18.02.2025 | 16,38 | 17,00 | 16,29 | 16,39 | 1,80% | 3.445.847,00 |
| 14.02.2025 | 16,17 | 16,25 | 15,90 | 16,10 | 0,63% | 2.551.135,00 |
| 13.02.2025 | 15,73 | 16,05 | 15,70 | 16,00 | 1,78% | 1.724.528,00 |
| 12.02.2025 | 15,61 | 15,79 | 15,39 | 15,72 | 0,58% | 1.751.058,00 |
| 11.02.2025 | 15,67 | 15,76 | 15,47 | 15,63 | -0,19% | 1.438.483,00 |
| 10.02.2025 | 15,47 | 15,68 | 15,41 | 15,66 | 1,82% | 1.200.009,00 |
| 07.02.2025 | 15,55 | 15,62 | 15,28 | 15,38 | -0,19% | 1.356.556,00 |
| 06.02.2025 | 15,73 | 15,84 | 15,37 | 15,41 | -1,47% | 1.178.237,00 |
| 05.02.2025 | 15,55 | 15,77 | 15,55 | 15,64 | -0,38% | 1.406.947,00 |
| 04.02.2025 | 15,37 | 15,93 | 15,32 | 15,70 | 3,49% | 1.676.814,00 |
| 03.02.2025 | 14,95 | 15,37 | 14,80 | 15,17 | -1,30% | 1.222.852,00 |
| 31.01.2025 | 15,70 | 15,70 | 15,34 | 15,37 | -1,22% | 1.385.732,00 |
| 30.01.2025 | 15,35 | 15,72 | 15,12 | 15,56 | 1,90% | 1.569.544,00 |
| 29.01.2025 | 14,95 | 15,27 | 14,91 | 15,27 | 2,48% | 1.251.377,00 |
| 28.01.2025 | 14,92 | 15,09 | 14,79 | 14,90 | 0,20% | 942.816,00 |
| 27.01.2025 | 14,70 | 15,06 | 14,63 | 14,87 | 0,41% | 1.286.233,00 |
| 24.01.2025 | 14,90 | 14,94 | 14,65 | 14,81 | -0,20% | 1.476.034,00 |
| 23.01.2025 | 14,38 | 14,89 | 14,30 | 14,84 | 3,41% | 1.831.302,00 |
| 22.01.2025 | 14,51 | 14,62 | 14,31 | 14,35 | -2,25% | 2.511.375,00 |
| 21.01.2025 | 14,84 | 14,84 | 14,40 | 14,68 | 0,00% | 2.613.903,00 |
| 17.01.2025 | 14,63 | 14,92 | 14,48 | 14,68 | -0,27% | 2.059.318,00 |
| 16.01.2025 | 15,09 | 15,10 | 14,62 | 14,72 | -3,29% | 2.150.440,00 |
| 15.01.2025 | 15,14 | 15,24 | 15,02 | 15,22 | 0,59% | 1.538.535,00 |
| 14.01.2025 | 15,21 | 15,25 | 14,96 | 15,13 | -0,33% | 1.673.937,00 |
| 13.01.2025 | 15,25 | 15,37 | 14,91 | 15,18 | -0,46% | 1.824.334,00 |
| 10.01.2025 | 15,32 | 15,58 | 15,20 | 15,25 | 2,62% | 2.758.379,00 |
| 08.01.2025 | 14,72 | 14,96 | 14,37 | 14,86 | 0,27% | 1.916.808,00 |
| 07.01.2025 | 14,72 | 14,98 | 14,64 | 14,82 | 0,95% | 1.877.380,00 |
| 06.01.2025 | 15,30 | 15,41 | 14,64 | 14,68 | -3,55% | 2.224.284,00 |
| 03.01.2025 | 15,56 | 15,67 | 15,18 | 15,22 | -1,81% | 1.482.894,00 |
| 02.01.2025 | 15,28 | 15,68 | 15,20 | 15,50 | 3,68% | 1.563.441,00 |
| 31.12.2024 | 14,70 | 14,96 | 14,60 | 14,95 | 1,70% | 1.628.390,00 |
| 30.12.2024 | 14,76 | 14,80 | 14,56 | 14,70 | -1,01% | 2.223.954,00 |
| 27.12.2024 | 15,00 | 15,02 | 14,74 | 14,85 | -1,13% | 1.750.792,00 |
| 26.12.2024 | 15,11 | 15,20 | 14,95 | 15,02 | -0,66% | 1.303.925,00 |
| 24.12.2024 | 15,30 | 15,30 | 14,93 | 15,12 | -0,85% | 1.004.747,00 |
| 23.12.2024 | 14,80 | 15,36 | 14,80 | 15,25 | 3,04% | 2.243.279,00 |
| 20.12.2024 | 14,70 | 15,01 | 14,61 | 14,80 | 0,54% | 1.905.842,00 |
| 19.12.2024 | 14,99 | 15,13 | 14,69 | 14,72 | -1,67% | 2.033.845,00 |
| 18.12.2024 | 14,95 | 15,36 | 14,95 | 14,97 | 0,20% | 1.744.857,00 |
| 17.12.2024 | 14,86 | 15,08 | 14,59 | 14,94 | -0,40% | 2.207.563,00 |
| 16.12.2024 | 15,09 | 15,12 | 14,71 | 15,00 | -0,99% | 3.091.539,00 |
| 13.12.2024 | 15,45 | 15,47 | 15,06 | 15,15 | -1,94% | 2.460.212,00 |
| 12.12.2024 | 15,48 | 15,64 | 15,34 | 15,45 | -0,39% | 2.812.670,00 |
| 11.12.2024 | 16,00 | 16,05 | 15,44 | 15,51 | -3,54% | 3.003.881,00 |
| 10.12.2024 | 16,30 | 16,33 | 16,03 | 16,08 | -1,35% | 1.979.631,00 |
| 09.12.2024 | 16,11 | 16,53 | 16,03 | 16,30 | 2,00% | 2.954.109,00 |
| 06.12.2024 | 16,50 | 16,51 | 15,67 | 15,98 | -3,03% | 3.945.906,00 |
| 05.12.2024 | 16,30 | 16,64 | 16,21 | 16,48 | -2,25% | 2.215.188,00 |
| 04.12.2024 | 17,26 | 17,26 | 16,78 | 16,86 | -2,09% | 3.582.162,00 |
| 03.12.2024 | 17,15 | 17,40 | 17,14 | 17,22 | 1,06% | 2.249.268,00 |
| 02.12.2024 | 17,25 | 17,29 | 16,87 | 17,04 | -1,62% | 3.328.087,00 |
| 29.11.2024 | 17,44 | 17,52 | 17,18 | 17,32 | -1,31% | 1.553.608,00 |
| 27.11.2024 | 17,53 | 17,78 | 17,22 | 17,55 | -2,66% | 2.646.289,00 |
| 26.11.2024 | 18,61 | 18,62 | 18,03 | 18,03 | -3,32% | 2.277.260,00 |
| 25.11.2024 | 18,75 | 18,79 | 18,57 | 18,65 | 0,11% | 2.047.932,00 |
| 22.11.2024 | 18,60 | 18,91 | 18,53 | 18,63 | -0,43% | 1.902.531,00 |
| 21.11.2024 | 19,01 | 19,02 | 18,52 | 18,71 | -1,37% | 2.685.496,00 |
| 20.11.2024 | 19,95 | 20,20 | 18,93 | 18,97 | -5,29% | 4.506.743,00 |
| 19.11.2024 | 19,99 | 20,14 | 19,70 | 20,03 | -2,01% | 1.976.198,00 |
| 18.11.2024 | 20,26 | 20,53 | 20,19 | 20,44 | 0,74% | 2.250.704,00 |
| 15.11.2024 | 20,23 | 20,30 | 20,12 | 20,29 | 0,50% | 1.294.452,00 |