25,800$
-3,55%
Echtzeit-Aktienkurs Star Bulk Carriers Corp
Bid:
Ask:
Aktienkurse zur Star Bulk Carriers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 26,51 | 26,73 | 25,30 | 25,85 | -3,36% | 371.830,00 |
| 17.06.2026 | 26,67 | 27,07 | 26,65 | 26,75 | 0,45% | 1.291.886,00 |
| 16.06.2026 | 27,03 | 27,21 | 26,50 | 26,63 | -1,63% | 856.560,00 |
| 15.06.2026 | 27,20 | 27,40 | 26,90 | 27,07 | -0,29% | 746.382,00 |
| 12.06.2026 | 26,67 | 27,30 | 26,66 | 27,15 | 0,00% | 689.921,00 |
| 11.06.2026 | 26,80 | 27,33 | 26,75 | 27,15 | 2,18% | 1.186.510,00 |
| 10.06.2026 | 26,71 | 26,98 | 26,42 | 26,57 | -0,67% | 951.063,00 |
| 09.06.2026 | 26,80 | 27,08 | 26,35 | 26,75 | 0,11% | 1.275.984,00 |
| 08.06.2026 | 27,31 | 27,35 | 26,21 | 26,72 | -2,20% | 1.041.902,00 |
| 05.06.2026 | 26,98 | 27,53 | 26,92 | 27,32 | 0,63% | 944.509,00 |
| 04.06.2026 | 27,17 | 27,31 | 26,78 | 27,15 | -0,07% | 1.204.150,00 |
| 03.06.2026 | 27,29 | 27,47 | 26,92 | 27,17 | -0,84% | 989.193,00 |
| 02.06.2026 | 28,10 | 28,16 | 27,37 | 27,40 | -2,87% | 1.106.302,00 |
| 01.06.2026 | 27,11 | 28,50 | 26,95 | 28,21 | 3,52% | 1.800.385,00 |
| 29.05.2026 | 27,10 | 27,41 | 26,84 | 27,25 | 0,26% | 1.593.057,00 |
| 28.05.2026 | 27,63 | 27,83 | 27,11 | 27,18 | -0,55% | 1.413.688,00 |
| 27.05.2026 | 27,44 | 27,95 | 27,13 | 27,33 | -0,80% | 2.171.656,00 |
| 26.05.2026 | 27,26 | 27,68 | 26,80 | 27,55 | 4,36% | 1.952.109,00 |
| 22.05.2026 | 26,80 | 26,83 | 26,11 | 26,40 | -1,93% | 1.470.594,00 |
| 21.05.2026 | 27,98 | 28,28 | 26,61 | 26,92 | 0,86% | 3.179.814,00 |
| 20.05.2026 | 26,30 | 26,94 | 26,24 | 26,69 | 2,34% | 1.416.165,00 |
| 19.05.2026 | 26,50 | 26,50 | 25,90 | 26,08 | -1,06% | 1.340.267,00 |
| 18.05.2026 | 26,35 | 26,42 | 26,04 | 26,36 | -0,42% | 1.068.531,00 |
| 15.05.2026 | 26,32 | 26,55 | 26,15 | 26,47 | -0,79% | 701.817,00 |
| 14.05.2026 | 26,74 | 26,85 | 26,35 | 26,68 | -0,04% | 713.745,00 |
| 13.05.2026 | 27,57 | 27,69 | 26,40 | 26,69 | -2,38% | 1.027.897,00 |
| 12.05.2026 | 26,70 | 27,41 | 26,50 | 27,34 | 2,24% | 1.128.779,00 |
| 11.05.2026 | 27,11 | 27,25 | 26,41 | 26,74 | -0,34% | 1.176.162,00 |
| 08.05.2026 | 26,99 | 27,12 | 26,69 | 26,83 | 0,07% | 1.004.311,00 |
| 07.05.2026 | 26,94 | 27,14 | 26,63 | 26,81 | -0,33% | 1.249.634,00 |
| 06.05.2026 | 26,68 | 27,00 | 26,37 | 26,90 | 0,82% | 1.573.960,00 |
| 05.05.2026 | 26,00 | 26,97 | 25,95 | 26,68 | 5,45% | 2.071.199,00 |
| 04.05.2026 | 25,60 | 26,03 | 25,18 | 25,30 | 0,08% | 1.088.647,00 |
| 01.05.2026 | 25,17 | 25,31 | 24,73 | 25,28 | 0,60% | 811.974,00 |
| 30.04.2026 | 24,96 | 25,35 | 24,86 | 25,13 | 1,00% | 1.171.480,00 |
| 29.04.2026 | 24,75 | 25,10 | 24,64 | 24,88 | 0,97% | 709.748,00 |
| 28.04.2026 | 24,80 | 24,89 | 24,47 | 24,64 | 0,24% | 609.669,00 |
| 27.04.2026 | 24,48 | 24,74 | 24,17 | 24,58 | 1,44% | 712.474,00 |
| 24.04.2026 | 24,09 | 24,36 | 23,88 | 24,23 | 0,25% | 801.767,00 |
| 23.04.2026 | 24,99 | 25,10 | 24,06 | 24,17 | -2,66% | 590.358,00 |
| 22.04.2026 | 24,36 | 24,88 | 24,20 | 24,83 | 1,93% | 801.007,00 |
| 21.04.2026 | 25,38 | 25,42 | 24,13 | 24,36 | -1,93% | 1.063.928,00 |
| 20.04.2026 | 24,40 | 25,42 | 23,95 | 24,84 | 1,60% | 1.187.904,00 |
| 17.04.2026 | 24,78 | 25,08 | 24,35 | 24,45 | -0,33% | 983.523,00 |
| 16.04.2026 | 24,64 | 24,88 | 24,31 | 24,53 | -0,45% | 562.256,00 |
| 15.04.2026 | 24,99 | 25,14 | 24,48 | 24,64 | 0,24% | 631.466,00 |
| 14.04.2026 | 24,99 | 25,18 | 24,51 | 24,58 | -0,61% | 836.338,00 |
| 13.04.2026 | 24,22 | 24,80 | 24,22 | 24,73 | 2,11% | 947.917,00 |
| 10.04.2026 | 24,32 | 24,37 | 23,85 | 24,22 | 0,12% | 917.016,00 |
| 09.04.2026 | 24,74 | 24,80 | 24,02 | 24,19 | -1,79% | 902.206,00 |
| 08.04.2026 | 24,11 | 24,65 | 24,02 | 24,63 | 3,84% | 802.022,00 |
| 07.04.2026 | 24,08 | 24,27 | 23,58 | 23,72 | -1,58% | 606.440,00 |
| 06.04.2026 | 24,13 | 24,31 | 23,81 | 24,10 | -0,90% | 539.680,00 |
| 02.04.2026 | 23,30 | 24,34 | 23,18 | 24,32 | 2,83% | 1.259.770,00 |
| 01.04.2026 | 23,20 | 23,86 | 23,08 | 23,65 | 2,96% | 1.346.448,00 |
| 31.03.2026 | 22,27 | 23,00 | 22,23 | 22,97 | 4,41% | 1.236.994,00 |
| 30.03.2026 | 22,29 | 22,46 | 21,85 | 22,00 | -1,12% | 1.914.926,00 |
| 27.03.2026 | 22,50 | 22,58 | 22,17 | 22,25 | -1,11% | 1.274.044,00 |
| 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 |