22,480$
-0,09%
Echtzeit-Aktienkurs Star Bulk Carriers Corp
Bid:
Ask:
Aktienkurse zur Star Bulk Carriers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 22,45 | 22,48 | 22,37 | 22,48 | -0,09% | 5.572,00 |
| 26.03.2026 | 22,68 | 23,13 | 22,41 | 22,50 | -1,57% | 1.084.368,00 |
| 25.03.2026 | 23,51 | 23,51 | 22,72 | 22,86 | -2,27% | 957.152,00 |
| 24.03.2026 | 22,96 | 23,46 | 22,85 | 23,39 | 2,50% | 1.086.356,00 |
| 23.03.2026 | 22,50 | 23,09 | 22,48 | 22,82 | 2,19% | 1.227.889,00 |
| 20.03.2026 | 23,01 | 23,01 | 22,19 | 22,33 | -1,76% | 1.374.153,00 |
| 19.03.2026 | 22,35 | 22,88 | 22,24 | 22,73 | -0,31% | 3.503.928,00 |
| 18.03.2026 | 22,55 | 23,19 | 22,44 | 22,80 | 2,56% | 1.778.414,00 |
| 17.03.2026 | 22,26 | 22,61 | 22,05 | 22,23 | 0,05% | 1.404.293,00 |
| 16.03.2026 | 22,20 | 22,56 | 21,79 | 22,22 | 1,74% | 1.884.484,00 |
| 13.03.2026 | 22,15 | 22,41 | 21,48 | 21,84 | -1,40% | 1.238.372,00 |
| 12.03.2026 | 23,27 | 23,27 | 22,13 | 22,15 | -4,98% | 1.513.659,00 |
| 11.03.2026 | 23,66 | 23,66 | 23,03 | 23,31 | -2,10% | 1.604.938,00 |
| 10.03.2026 | 23,78 | 24,11 | 23,01 | 23,81 | 0,38% | 2.096.565,00 |
| 09.03.2026 | 23,09 | 23,90 | 22,96 | 23,72 | 0,25% | 2.583.627,00 |
| 06.03.2026 | 24,10 | 24,33 | 23,44 | 23,66 | -3,90% | 2.805.315,00 |
| 05.03.2026 | 25,47 | 25,47 | 24,38 | 24,62 | -3,94% | 1.816.259,00 |
| 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 |
| 02.01.2026 | 19,36 | 19,52 | 19,08 | 19,37 | 0,78% | 957.964,00 |
| 31.12.2025 | 19,20 | 19,25 | 19,11 | 19,22 | -0,21% | 559.445,00 |
| 30.12.2025 | 19,71 | 19,78 | 19,24 | 19,26 | -2,28% | 1.116.046,00 |
| 29.12.2025 | 19,40 | 19,81 | 19,30 | 19,71 | 1,44% | 1.937.250,00 |
| 26.12.2025 | 18,95 | 19,46 | 18,90 | 19,43 | 2,53% | 1.211.234,00 |
| 24.12.2025 | 18,86 | 19,06 | 18,80 | 18,95 | 0,32% | 439.449,00 |
| 23.12.2025 | 18,65 | 18,96 | 18,61 | 18,89 | 0,48% | 1.244.631,00 |
| 22.12.2025 | 18,30 | 18,95 | 18,28 | 18,80 | 2,73% | 1.546.177,00 |
| 19.12.2025 | 18,10 | 18,37 | 18,01 | 18,30 | 1,16% | 2.116.856,00 |
| 18.12.2025 | 18,29 | 18,40 | 18,02 | 18,09 | -0,82% | 1.107.243,00 |
| 17.12.2025 | 18,00 | 18,31 | 17,86 | 18,24 | 0,83% | 1.928.096,00 |
| 16.12.2025 | 18,19 | 18,28 | 18,09 | 18,09 | -0,77% | 1.066.178,00 |
| 15.12.2025 | 18,25 | 18,25 | 18,02 | 18,23 | -0,22% | 1.090.676,00 |
| 12.12.2025 | 18,47 | 18,55 | 18,22 | 18,27 | -1,67% | 1.615.429,00 |
| 11.12.2025 | 19,32 | 19,40 | 18,46 | 18,58 | -4,52% | 2.296.783,00 |
| 10.12.2025 | 19,90 | 20,06 | 19,31 | 19,46 | -2,41% | 1.289.554,00 |
| 09.12.2025 | 19,75 | 20,00 | 19,60 | 19,94 | -0,50% | 1.129.532,00 |
| 08.12.2025 | 20,50 | 20,59 | 20,02 | 20,04 | -2,00% | 1.003.165,00 |
| 05.12.2025 | 20,39 | 20,56 | 20,21 | 20,45 | -0,24% | 1.399.799,00 |
| 04.12.2025 | 20,48 | 20,63 | 20,35 | 20,50 | 0,44% | 1.650.718,00 |
| 03.12.2025 | 20,35 | 20,87 | 20,25 | 20,41 | 3,08% | 1.841.503,00 |
| 02.12.2025 | 20,02 | 20,02 | 19,55 | 19,80 | -1,05% | 1.306.473,00 |
| 01.12.2025 | 19,90 | 20,14 | 19,81 | 20,01 | 0,55% | 1.469.771,00 |
| 28.11.2025 | 19,75 | 19,98 | 19,51 | 19,90 | 0,81% | 713.909,00 |
| 26.11.2025 | 19,89 | 19,90 | 19,60 | 19,74 | -0,60% | 1.146.855,00 |
| 25.11.2025 | 19,75 | 19,89 | 19,52 | 19,86 | 0,56% | 1.011.660,00 |
| 24.11.2025 | 19,10 | 19,75 | 19,00 | 19,75 | 3,19% | 1.848.418,00 |
| 21.11.2025 | 18,89 | 19,15 | 18,89 | 19,14 | 1,86% | 1.142.109,00 |
| 20.11.2025 | 19,37 | 19,57 | 18,74 | 18,79 | -1,36% | 1.370.683,00 |
| 19.11.2025 | 19,15 | 19,61 | 18,90 | 19,05 | -1,30% | 2.406.893,00 |
| 18.11.2025 | 19,15 | 19,47 | 19,05 | 19,30 | 0,78% | 1.414.312,00 |
| 17.11.2025 | 18,93 | 19,29 | 18,80 | 19,15 | 1,22% | 777.286,00 |
| 14.11.2025 | 18,77 | 19,03 | 18,55 | 18,92 | -0,63% | 480.381,00 |
| 13.11.2025 | 18,87 | 19,39 | 18,86 | 19,04 | 1,38% | 967.215,00 |
| 12.11.2025 | 18,70 | 18,89 | 18,56 | 18,78 | -0,05% | 522.063,00 |
| 11.11.2025 | 18,79 | 18,96 | 18,71 | 18,79 | 0,70% | 749.746,00 |
| 10.11.2025 | 18,36 | 18,80 | 18,24 | 18,66 | 2,58% | 655.612,00 |
| 07.11.2025 | 18,03 | 18,23 | 17,88 | 18,19 | 0,22% | 492.457,00 |
| 06.11.2025 | 18,24 | 18,46 | 17,91 | 18,15 | -1,41% | 855.614,00 |
| 05.11.2025 | 17,98 | 18,51 | 17,90 | 18,41 | 2,56% | 921.967,00 |
| 04.11.2025 | 18,22 | 18,24 | 17,76 | 17,95 | -1,70% | 1.082.806,00 |
| 03.11.2025 | 18,53 | 18,72 | 18,22 | 18,26 | -2,98% | 866.565,00 |