Echtzeit-Aktienkurs Castor Maritime
Bid:
Ask:
Aktienkurse zur Castor Maritime Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 2,22 | 2,26 | 2,13 | 2,18 | -1,36% | 288,00 |
| 04.03.2026 | 2,25 | 2,25 | 2,14 | 2,21 | -0,45% | 42.839,00 |
| 03.03.2026 | 2,30 | 2,30 | 2,18 | 2,22 | -0,45% | 179.994,00 |
| 02.03.2026 | 2,34 | 2,34 | 2,20 | 2,23 | 2,29% | 197.490,00 |
| 27.02.2026 | 2,23 | 2,23 | 2,16 | 2,18 | -1,80% | 17.488,00 |
| 26.02.2026 | 2,18 | 2,27 | 2,18 | 2,22 | 1,83% | 20.422,00 |
| 25.02.2026 | 2,22 | 2,24 | 2,18 | 2,18 | -1,80% | 28.972,00 |
| 24.02.2026 | 2,16 | 2,32 | 2,16 | 2,22 | 0,00% | 69.036,00 |
| 23.02.2026 | 2,31 | 2,33 | 2,22 | 2,22 | -5,13% | 65.230,00 |
| 20.02.2026 | 2,37 | 2,42 | 2,31 | 2,34 | -0,43% | 64.550,00 |
| 19.02.2026 | 2,30 | 2,36 | 2,27 | 2,35 | 3,98% | 90.755,00 |
| 18.02.2026 | 2,20 | 2,28 | 2,20 | 2,26 | 2,73% | 71.422,00 |
| 17.02.2026 | 2,15 | 2,20 | 2,14 | 2,20 | 1,38% | 82.877,00 |
| 13.02.2026 | 2,16 | 2,21 | 2,14 | 2,17 | 0,46% | 27.022,00 |
| 12.02.2026 | 2,25 | 2,30 | 2,12 | 2,16 | -3,57% | 29.394,00 |
| 11.02.2026 | 2,27 | 2,39 | 2,22 | 2,24 | 0,00% | 51.853,00 |
| 10.02.2026 | 2,28 | 2,28 | 2,22 | 2,24 | 0,90% | 42.173,00 |
| 09.02.2026 | 2,14 | 2,30 | 2,14 | 2,22 | 4,23% | 58.333,00 |
| 06.02.2026 | 2,10 | 2,16 | 2,06 | 2,13 | 0,47% | 111.880,00 |
| 05.02.2026 | 2,19 | 2,27 | 2,10 | 2,12 | -2,75% | 38.108,00 |
| 04.02.2026 | 2,18 | 2,20 | 2,14 | 2,18 | -1,36% | 20.045,00 |
| 03.02.2026 | 2,26 | 2,36 | 2,18 | 2,21 | -2,64% | 57.646,00 |
| 02.02.2026 | 2,27 | 2,37 | 2,25 | 2,27 | -3,40% | 40.455,00 |
| 30.01.2026 | 2,55 | 2,56 | 2,35 | 2,35 | -10,98% | 114.447,00 |
| 29.01.2026 | 2,36 | 2,65 | 2,36 | 2,64 | 11,86% | 216.767,00 |
| 28.01.2026 | 2,21 | 2,39 | 2,16 | 2,36 | 10,28% | 217.730,00 |
| 27.01.2026 | 2,05 | 2,19 | 2,04 | 2,14 | 4,90% | 196.576,00 |
| 26.01.2026 | 2,09 | 2,11 | 2,03 | 2,04 | -2,39% | 49.499,00 |
| 23.01.2026 | 2,08 | 2,15 | 2,02 | 2,09 | -0,95% | 104.055,00 |
| 22.01.2026 | 2,07 | 2,15 | 2,05 | 2,11 | 2,43% | 52.696,00 |
| 21.01.2026 | 1,98 | 2,10 | 1,98 | 2,06 | 4,04% | 50.085,00 |
| 20.01.2026 | 2,02 | 2,03 | 1,97 | 1,98 | -1,98% | 71.516,00 |
| 16.01.2026 | 2,09 | 2,14 | 2,02 | 2,02 | -4,27% | 90.028,00 |
| 15.01.2026 | 2,11 | 2,16 | 2,09 | 2,11 | 0,48% | 48.011,00 |
| 14.01.2026 | 2,13 | 2,20 | 2,08 | 2,10 | -2,33% | 19.261,00 |
| 13.01.2026 | 2,12 | 2,19 | 2,12 | 2,15 | 0,94% | 68.330,00 |
| 12.01.2026 | 2,10 | 2,17 | 2,06 | 2,13 | 0,00% | 76.863,00 |
| 09.01.2026 | 2,15 | 2,19 | 2,06 | 2,13 | 0,95% | 39.764,00 |
| 08.01.2026 | 2,14 | 2,18 | 2,10 | 2,11 | -1,40% | 28.175,00 |
| 07.01.2026 | 2,16 | 2,18 | 2,13 | 2,14 | -0,47% | 10.856,00 |
| 06.01.2026 | 2,22 | 2,22 | 2,09 | 2,15 | 1,42% | 48.109,00 |
| 05.01.2026 | 2,11 | 2,20 | 2,10 | 2,12 | 0,00% | 27.465,00 |