23,600$
-4,14%
Echtzeit-Aktienkurs Star Bulk Carriers Corp
Bid:
Ask:
Aktienkurse zur Star Bulk Carriers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 23,71 | 24,33 | 23,45 | 23,60 | -4,14% | 251.392,00 |
| 05.03.2026 | 25,47 | 25,47 | 24,38 | 24,62 | -3,94% | 1.816.242,00 |
| 04.03.2026 | 25,88 | 26,09 | 25,42 | 25,63 | -2,36% | 3.685.129,00 |
| 03.03.2026 | 26,35 | 26,61 | 25,74 | 26,25 | -2,38% | 2.363.851,00 |
| 02.03.2026 | 26,86 | 27,20 | 26,01 | 26,89 | 2,28% | 2.411.319,00 |
| 27.02.2026 | 25,09 | 26,42 | 25,09 | 26,29 | 5,08% | 2.811.470,00 |
| 26.02.2026 | 24,92 | 25,50 | 24,44 | 25,02 | 0,40% | 4.314.205,00 |
| 25.02.2026 | 25,39 | 25,54 | 24,60 | 24,92 | -1,42% | 2.827.351,00 |
| 24.02.2026 | 25,31 | 25,82 | 25,17 | 25,28 | 0,16% | 2.153.036,00 |
| 23.02.2026 | 25,01 | 25,36 | 24,90 | 25,24 | 0,00% | 1.107.439,00 |
| 20.02.2026 | 25,09 | 25,45 | 25,08 | 25,24 | 1,00% | 2.335.301,00 |
| 19.02.2026 | 24,66 | 25,20 | 24,57 | 24,99 | 1,13% | 1.369.031,00 |
| 18.02.2026 | 24,54 | 24,94 | 24,51 | 24,71 | 0,73% | 1.183.468,00 |
| 17.02.2026 | 23,80 | 24,70 | 23,72 | 24,53 | 3,07% | 1.292.064,00 |
| 13.02.2026 | 23,24 | 23,86 | 23,16 | 23,80 | 2,45% | 602.689,00 |
| 12.02.2026 | 24,05 | 24,30 | 22,88 | 23,23 | -3,09% | 886.937,00 |
| 11.02.2026 | 23,62 | 24,09 | 23,62 | 23,97 | 2,57% | 1.361.305,00 |
| 10.02.2026 | 23,31 | 23,58 | 23,08 | 23,37 | 0,34% | 784.776,00 |
| 09.02.2026 | 22,64 | 23,37 | 22,50 | 23,29 | 2,51% | 1.010.055,00 |
| 06.02.2026 | 21,92 | 22,90 | 21,92 | 22,72 | 2,20% | 825.556,00 |
| 05.02.2026 | 21,93 | 22,61 | 21,80 | 22,23 | -0,31% | 906.354,00 |
| 04.02.2026 | 22,71 | 22,84 | 22,07 | 22,30 | -1,28% | 1.199.222,00 |
| 03.02.2026 | 23,00 | 23,08 | 22,33 | 22,59 | -2,25% | 1.475.139,00 |
| 02.02.2026 | 22,62 | 23,28 | 22,26 | 23,11 | 0,70% | 1.242.280,00 |
| 30.01.2026 | 22,80 | 23,26 | 22,62 | 22,95 | 0,22% | 1.814.610,00 |
| 29.01.2026 | 22,76 | 22,92 | 22,30 | 22,90 | 1,10% | 1.306.982,00 |
| 28.01.2026 | 22,21 | 22,72 | 22,05 | 22,65 | 2,91% | 1.304.449,00 |
| 27.01.2026 | 22,00 | 22,43 | 21,97 | 22,01 | 1,62% | 1.392.725,00 |
| 26.01.2026 | 21,48 | 21,87 | 21,38 | 21,66 | 1,21% | 1.052.725,00 |
| 23.01.2026 | 21,55 | 21,85 | 21,38 | 21,40 | -0,23% | 947.058,00 |
| 22.01.2026 | 21,32 | 21,52 | 20,93 | 21,45 | 0,75% | 1.130.411,00 |
| 21.01.2026 | 21,20 | 21,50 | 21,05 | 21,29 | 0,85% | 2.118.553,00 |
| 20.01.2026 | 20,37 | 21,17 | 20,03 | 21,11 | 3,63% | 1.172.803,00 |
| 16.01.2026 | 21,00 | 21,44 | 20,30 | 20,37 | -2,54% | 2.364.540,00 |
| 15.01.2026 | 20,48 | 20,90 | 20,22 | 20,90 | 1,41% | 1.231.406,00 |
| 14.01.2026 | 19,99 | 20,62 | 19,97 | 20,61 | 3,72% | 1.323.986,00 |
| 13.01.2026 | 19,65 | 19,95 | 19,59 | 19,87 | 1,27% | 1.132.927,00 |
| 12.01.2026 | 19,50 | 19,87 | 19,29 | 19,62 | -0,10% | 1.052.826,00 |
| 09.01.2026 | 20,73 | 20,75 | 19,53 | 19,64 | -5,35% | 2.285.835,00 |
| 08.01.2026 | 20,50 | 20,77 | 20,18 | 20,75 | 1,17% | 1.119.168,00 |
| 07.01.2026 | 20,43 | 20,51 | 20,14 | 20,51 | 0,54% | 1.104.967,00 |
| 06.01.2026 | 19,61 | 20,70 | 19,58 | 20,40 | 4,29% | 2.313.950,00 |
| 05.01.2026 | 19,50 | 19,76 | 19,46 | 19,56 | 0,98% | 1.025.172,00 |