Echtzeit-Aktienkurs Castor Maritime
Bid:
Ask:
Aktienkurse zur Castor Maritime Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 2,03 | 2,24 | 2,02 | 2,23 | 9,32% | 137.985,00 |
| 15.09.2025 | 2,05 | 2,05 | 2,01 | 2,04 | 2,77% | 39.259,00 |
| 12.09.2025 | 2,02 | 2,02 | 1,97 | 1,99 | -1,24% | 37.840,00 |
| 11.09.2025 | 1,99 | 2,05 | 1,98 | 2,01 | 1,01% | 53.585,00 |
| 10.09.2025 | 2,02 | 2,04 | 1,97 | 1,99 | 0,25% | 22.353,00 |
| 09.09.2025 | 1,96 | 2,09 | 1,91 | 1,99 | 3,02% | 111.031,00 |
| 08.09.2025 | 2,00 | 2,00 | 1,91 | 1,93 | -2,19% | 54.625,00 |
| 05.09.2025 | 2,01 | 2,04 | 1,95 | 1,97 | 3,68% | 71.446,00 |
| 29.03.2022 | 1,84 | 1,90 | 1,79 | 1,90 | 3,26% | 2.070.731,00 |
| 28.03.2022 | 1,72 | 1,88 | 1,72 | 1,84 | 6,36% | 2.145.046,00 |
| 25.03.2022 | 1,74 | 1,74 | 1,68 | 1,73 | -0,57% | 928.067,00 |
| 24.03.2022 | 1,81 | 1,81 | 1,71 | 1,74 | -2,25% | 1.396.121,00 |
| 23.03.2022 | 1,80 | 1,85 | 1,77 | 1,78 | 0,56% | 1.610.257,00 |
| 22.03.2022 | 1,75 | 1,79 | 1,72 | 1,77 | 2,91% | 1.267.371,00 |
| 21.03.2022 | 1,72 | 1,78 | 1,71 | 1,72 | 1,18% | 1.144.576,00 |
| 18.03.2022 | 1,69 | 1,72 | 1,64 | 1,70 | 0,00% | 1.185.718,00 |
| 17.03.2022 | 1,70 | 1,72 | 1,67 | 1,70 | 0,59% | 861.273,00 |
| 16.03.2022 | 1,64 | 1,70 | 1,58 | 1,69 | 5,62% | 1.305.236,00 |
| 15.03.2022 | 1,59 | 1,62 | 1,52 | 1,60 | -1,23% | 1.118.366,00 |
| 14.03.2022 | 1,80 | 1,80 | 1,61 | 1,62 | -8,99% | 1.781.598,00 |
| 11.03.2022 | 1,79 | 1,82 | 1,72 | 1,78 | 1,14% | 1.352.953,00 |
| 10.03.2022 | 1,76 | 1,88 | 1,72 | 1,76 | -3,30% | 1.867.085,00 |
| 09.03.2022 | 1,82 | 1,86 | 1,77 | 1,82 | 1,68% | 1.682.893,00 |
| 08.03.2022 | 1,94 | 1,95 | 1,73 | 1,79 | -4,79% | 4.816.330,00 |
| 07.03.2022 | 1,62 | 1,90 | 1,60 | 1,88 | 15,34% | 6.180.412,00 |
| 04.03.2022 | 1,66 | 1,69 | 1,61 | 1,63 | -2,40% | 1.423.132,00 |
| 03.03.2022 | 1,65 | 1,72 | 1,59 | 1,67 | 4,38% | 1.554.751,00 |
| 02.03.2022 | 1,63 | 1,65 | 1,59 | 1,60 | -1,23% | 1.148.523,00 |
| 01.03.2022 | 1,70 | 1,71 | 1,57 | 1,62 | -2,41% | 1.488.875,00 |
| 28.02.2022 | 1,57 | 1,68 | 1,55 | 1,66 | 5,73% | 1.774.475,00 |
| 25.02.2022 | 1,60 | 1,61 | 1,53 | 1,57 | -1,26% | 955.856,00 |
| 24.02.2022 | 1,42 | 1,61 | 1,38 | 1,59 | 2,58% | 2.434.030,00 |
| 23.02.2022 | 1,62 | 1,63 | 1,52 | 1,55 | -3,73% | 1.399.850,00 |
| 22.02.2022 | 1,57 | 1,67 | 1,56 | 1,61 | -2,42% | 1.776.811,00 |
| 18.02.2022 | 1,65 | 1,70 | 1,55 | 1,65 | -1,79% | 2.020.705,00 |
| 17.02.2022 | 1,79 | 1,81 | 1,65 | 1,68 | -6,15% | 2.627.405,00 |
| 16.02.2022 | 1,83 | 1,85 | 1,75 | 1,79 | -2,19% | 2.067.804,00 |
| 15.02.2022 | 1,77 | 1,88 | 1,74 | 1,83 | 7,02% | 3.555.878,00 |
| 14.02.2022 | 1,83 | 1,85 | 1,65 | 1,71 | -10,00% | 4.691.553,00 |
| 11.02.2022 | 1,94 | 2,04 | 1,74 | 1,90 | 3,83% | 13.664.083,00 |
| 10.02.2022 | 1,74 | 1,95 | 1,73 | 1,83 | 6,09% | 6.923.929,00 |
| 09.02.2022 | 1,51 | 1,75 | 1,51 | 1,73 | 16,55% | 5.854.142,00 |
| 08.02.2022 | 1,44 | 1,50 | 1,39 | 1,48 | 1,72% | 2.807.412,00 |
| 07.02.2022 | 1,33 | 1,52 | 1,31 | 1,46 | 20,25% | 12.930.344,00 |
| 04.02.2022 | 1,19 | 1,23 | 1,17 | 1,21 | 1,68% | 586.734,00 |
| 03.02.2022 | 1,18 | 1,23 | 1,18 | 1,19 | -4,03% | 762.753,00 |
| 02.02.2022 | 1,28 | 1,29 | 1,20 | 1,24 | -3,13% | 947.683,00 |
| 01.02.2022 | 1,21 | 1,29 | 1,19 | 1,28 | 7,56% | 1.157.851,00 |
| 31.01.2022 | 1,15 | 1,20 | 1,15 | 1,19 | 4,39% | 965.055,00 |
| 28.01.2022 | 1,08 | 1,15 | 1,07 | 1,14 | 5,56% | 981.087,00 |
| 27.01.2022 | 1,11 | 1,12 | 1,05 | 1,08 | -1,82% | 1.211.986,00 |
| 26.01.2022 | 1,20 | 1,23 | 1,08 | 1,10 | -5,98% | 1.567.192,00 |
| 25.01.2022 | 1,09 | 1,19 | 1,08 | 1,17 | 7,34% | 1.415.923,00 |
| 24.01.2022 | 1,11 | 1,12 | 1,00 | 1,09 | -3,54% | 3.547.261,00 |
| 21.01.2022 | 1,21 | 1,24 | 1,12 | 1,13 | -8,13% | 3.716.317,00 |
| 20.01.2022 | 1,28 | 1,30 | 1,23 | 1,23 | -2,38% | 1.157.690,00 |
| 19.01.2022 | 1,30 | 1,30 | 1,23 | 1,26 | -1,56% | 1.329.445,00 |
| 18.01.2022 | 1,34 | 1,36 | 1,28 | 1,28 | -5,19% | 1.327.009,00 |
| 14.01.2022 | 1,34 | 1,37 | 1,33 | 1,35 | 0,00% | 1.166.469,00 |
| 13.01.2022 | 1,39 | 1,42 | 1,35 | 1,35 | -2,17% | 1.149.708,00 |
| 12.01.2022 | 1,41 | 1,42 | 1,34 | 1,38 | 0,00% | 1.327.366,00 |
| 11.01.2022 | 1,33 | 1,42 | 1,33 | 1,38 | 2,22% | 933.575,00 |
| 10.01.2022 | 1,38 | 1,39 | 1,32 | 1,35 | -2,88% | 1.493.284,00 |
| 07.01.2022 | 1,44 | 1,47 | 1,38 | 1,39 | -2,11% | 923.800,00 |
| 06.01.2022 | 1,44 | 1,47 | 1,37 | 1,42 | -0,70% | 1.265.666,00 |
| 05.01.2022 | 1,53 | 1,55 | 1,41 | 1,43 | -6,54% | 1.144.642,00 |
| 04.01.2022 | 1,53 | 1,55 | 1,48 | 1,53 | 0,00% | 923.998,00 |
| 03.01.2022 | 1,42 | 1,53 | 1,42 | 1,53 | 7,75% | 1.521.405,00 |
| 31.12.2021 | 1,43 | 1,47 | 1,40 | 1,42 | -2,07% | 2.283.287,00 |
| 30.12.2021 | 1,38 | 1,49 | 1,36 | 1,45 | 5,07% | 2.457.381,00 |
| 29.12.2021 | 1,48 | 1,48 | 1,37 | 1,38 | -5,48% | 2.602.447,00 |
| 28.12.2021 | 1,51 | 1,54 | 1,46 | 1,46 | -5,19% | 2.034.684,00 |
| 27.12.2021 | 1,60 | 1,60 | 1,53 | 1,54 | -3,75% | 1.330.178,00 |
| 23.12.2021 | 1,57 | 1,63 | 1,54 | 1,60 | 2,56% | 1.422.815,00 |
| 22.12.2021 | 1,54 | 1,56 | 1,50 | 1,56 | 1,30% | 1.372.365,00 |
| 21.12.2021 | 1,53 | 1,60 | 1,53 | 1,54 | 0,65% | 1.293.463,00 |
| 20.12.2021 | 1,51 | 1,54 | 1,48 | 1,53 | -2,55% | 1.573.016,00 |
| 17.12.2021 | 1,52 | 1,62 | 1,49 | 1,57 | 2,61% | 1.417.319,00 |
| 16.12.2021 | 1,63 | 1,64 | 1,53 | 1,53 | -4,97% | 1.146.488,00 |
| 15.12.2021 | 1,55 | 1,63 | 1,50 | 1,61 | 4,55% | 2.101.048,00 |
| 14.12.2021 | 1,62 | 1,65 | 1,53 | 1,54 | -5,52% | 2.169.669,00 |
| 13.12.2021 | 1,71 | 1,72 | 1,62 | 1,63 | -5,23% | 1.783.091,00 |
| 10.12.2021 | 1,78 | 1,82 | 1,70 | 1,72 | -2,27% | 1.536.350,00 |
| 09.12.2021 | 1,82 | 1,84 | 1,75 | 1,76 | -4,86% | 1.204.305,00 |
| 08.12.2021 | 1,80 | 1,89 | 1,76 | 1,85 | 3,93% | 1.210.450,00 |
| 07.12.2021 | 1,79 | 1,83 | 1,75 | 1,78 | 2,30% | 1.625.423,00 |
| 06.12.2021 | 1,70 | 1,79 | 1,61 | 1,74 | 1,16% | 2.509.112,00 |
| 03.12.2021 | 1,80 | 1,81 | 1,70 | 1,72 | -4,97% | 2.405.388,00 |
| 02.12.2021 | 1,77 | 1,82 | 1,72 | 1,81 | 2,84% | 1.886.066,00 |
| 01.12.2021 | 1,90 | 1,90 | 1,73 | 1,76 | -6,88% | 2.491.515,00 |
| 30.11.2021 | 1,93 | 1,97 | 1,80 | 1,89 | -2,07% | 2.754.759,00 |
| 29.11.2021 | 1,97 | 1,98 | 1,90 | 1,93 | -1,53% | 1.664.715,00 |
| 26.11.2021 | 1,93 | 1,98 | 1,89 | 1,96 | -2,00% | 1.759.865,00 |
| 24.11.2021 | 1,93 | 2,03 | 1,90 | 2,00 | 3,63% | 1.852.605,00 |
| 23.11.2021 | 1,95 | 2,00 | 1,90 | 1,93 | -1,53% | 1.862.746,00 |
| 22.11.2021 | 2,01 | 2,02 | 1,88 | 1,96 | -2,00% | 3.435.912,00 |
| 19.11.2021 | 2,01 | 2,06 | 1,98 | 2,00 | -0,99% | 2.200.136,00 |
| 18.11.2021 | 2,07 | 2,08 | 1,95 | 2,02 | -1,46% | 2.274.995,00 |
| 17.11.2021 | 2,14 | 2,14 | 2,05 | 2,05 | -3,76% | 2.265.925,00 |
| 16.11.2021 | 2,18 | 2,18 | 2,05 | 2,13 | -2,29% | 3.232.151,00 |