Echtzeit-Aktienkurs Castor Maritime
Bid:
Ask:
Aktienkurse zur Castor Maritime Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 2,15 | 2,16 | 2,08 | 2,09 | -0,95% | 40.041,00 |
| 16.03.2026 | 2,10 | 2,21 | 2,10 | 2,11 | -0,47% | 34.126,00 |
| 13.03.2026 | 2,15 | 2,18 | 2,08 | 2,12 | -2,08% | 43.891,00 |
| 12.03.2026 | 2,25 | 2,30 | 2,13 | 2,17 | -3,35% | 47.923,00 |
| 11.03.2026 | 2,25 | 2,26 | 2,19 | 2,24 | 0,45% | 26.232,00 |
| 10.03.2026 | 2,20 | 2,30 | 2,18 | 2,23 | 1,36% | 79.052,00 |
| 09.03.2026 | 2,16 | 2,24 | 2,15 | 2,20 | 0,46% | 54.097,00 |
| 06.03.2026 | 2,17 | 2,22 | 2,15 | 2,19 | 0,46% | 50.870,00 |
| 05.03.2026 | 2,22 | 2,26 | 2,13 | 2,18 | -1,36% | 55.428,00 |
| 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 |
| 02.01.2026 | 2,08 | 2,13 | 2,05 | 2,12 | 2,42% | 36.832,00 |
| 31.12.2025 | 2,04 | 2,08 | 2,02 | 2,07 | 0,00% | 50.001,00 |
| 30.12.2025 | 2,21 | 2,25 | 2,05 | 2,07 | -1,90% | 87.774,00 |
| 29.12.2025 | 2,27 | 2,33 | 2,10 | 2,11 | -9,05% | 112.778,00 |
| 26.12.2025 | 2,35 | 2,36 | 2,31 | 2,32 | -1,69% | 28.717,00 |
| 24.12.2025 | 2,40 | 2,42 | 2,36 | 2,36 | -2,07% | 31.460,00 |
| 23.12.2025 | 2,44 | 2,46 | 2,34 | 2,41 | 1,26% | 56.310,00 |
| 22.12.2025 | 2,28 | 2,43 | 2,23 | 2,38 | 6,25% | 126.211,00 |
| 19.12.2025 | 2,23 | 2,35 | 2,20 | 2,24 | 2,28% | 115.937,00 |
| 18.12.2025 | 2,20 | 2,24 | 2,18 | 2,19 | 0,46% | 130.107,00 |
| 17.12.2025 | 2,13 | 2,21 | 2,12 | 2,18 | 1,87% | 39.364,00 |
| 16.12.2025 | 2,12 | 2,19 | 2,12 | 2,14 | -1,83% | 34.303,00 |
| 15.12.2025 | 2,28 | 2,28 | 2,14 | 2,18 | -1,36% | 58.023,00 |
| 12.12.2025 | 2,29 | 2,36 | 2,21 | 2,21 | -3,49% | 39.701,00 |
| 11.12.2025 | 2,38 | 2,38 | 2,23 | 2,29 | -4,98% | 49.441,00 |
| 10.12.2025 | 2,41 | 2,46 | 2,33 | 2,41 | -1,23% | 75.910,00 |
| 09.12.2025 | 2,27 | 2,45 | 2,27 | 2,44 | 7,96% | 117.052,00 |
| 08.12.2025 | 2,25 | 2,39 | 2,25 | 2,26 | 2,73% | 202.646,00 |
| 05.12.2025 | 2,03 | 2,30 | 2,01 | 2,20 | 8,37% | 323.682,00 |
| 04.12.2025 | 2,10 | 2,11 | 2,00 | 2,03 | -3,33% | 88.510,00 |
| 03.12.2025 | 1,95 | 2,15 | 1,95 | 2,10 | 9,38% | 263.657,00 |
| 02.12.2025 | 1,92 | 1,95 | 1,91 | 1,92 | -1,54% | 53.247,00 |
| 01.12.2025 | 1,96 | 1,96 | 1,91 | 1,95 | -0,87% | 19.514,00 |
| 28.11.2025 | 1,97 | 1,98 | 1,90 | 1,97 | -0,14% | 14.042,00 |
| 26.11.2025 | 1,94 | 1,99 | 1,94 | 1,97 | 0,51% | 25.573,00 |
| 25.11.2025 | 1,92 | 1,97 | 1,92 | 1,96 | 1,03% | 18.574,00 |
| 24.11.2025 | 1,92 | 1,95 | 1,90 | 1,94 | 1,57% | 18.655,00 |
| 21.11.2025 | 1,88 | 1,93 | 1,86 | 1,91 | 1,06% | 28.358,00 |
| 20.11.2025 | 1,88 | 1,92 | 1,86 | 1,89 | 0,53% | 22.629,00 |
| 19.11.2025 | 1,90 | 1,91 | 1,85 | 1,88 | -1,05% | 69.672,00 |
| 18.11.2025 | 1,93 | 1,93 | 1,88 | 1,90 | -1,55% | 14.507,00 |
| 17.11.2025 | 1,96 | 1,98 | 1,89 | 1,93 | -2,03% | 22.448,00 |
| 14.11.2025 | 1,91 | 2,01 | 1,89 | 1,97 | 2,07% | 21.986,00 |
| 13.11.2025 | 2,02 | 2,03 | 1,93 | 1,93 | -5,62% | 38.426,00 |
| 12.11.2025 | 2,07 | 2,09 | 2,03 | 2,05 | 1,24% | 49.656,00 |
| 11.11.2025 | 1,95 | 2,02 | 1,95 | 2,02 | 3,06% | 76.411,00 |
| 10.11.2025 | 1,96 | 1,97 | 1,93 | 1,96 | 2,08% | 29.291,00 |
| 07.11.2025 | 1,87 | 1,98 | 1,84 | 1,92 | 3,50% | 76.195,00 |
| 06.11.2025 | 1,97 | 1,98 | 1,86 | 1,86 | -6,31% | 126.473,00 |
| 05.11.2025 | 1,96 | 1,99 | 1,96 | 1,98 | 1,02% | 13.651,00 |
| 04.11.2025 | 1,97 | 2,01 | 1,95 | 1,96 | -1,01% | 10.715,00 |
| 03.11.2025 | 2,01 | 2,06 | 1,97 | 1,98 | -1,25% | 39.460,00 |
| 31.10.2025 | 2,04 | 2,06 | 2,00 | 2,01 | -1,23% | 37.903,00 |
| 30.10.2025 | 2,04 | 2,07 | 2,03 | 2,03 | -1,93% | 32.191,00 |
| 29.10.2025 | 2,08 | 2,11 | 2,07 | 2,07 | 0,00% | 18.636,00 |
| 28.10.2025 | 2,06 | 2,11 | 2,06 | 2,07 | 0,00% | 18.026,00 |
| 27.10.2025 | 2,09 | 2,11 | 2,07 | 2,07 | -0,48% | 21.293,00 |
| 24.10.2025 | 2,06 | 2,12 | 2,06 | 2,08 | -0,48% | 34.048,00 |
| 23.10.2025 | 2,05 | 2,12 | 2,04 | 2,09 | 2,45% | 28.225,00 |
| 22.10.2025 | 2,07 | 2,09 | 2,03 | 2,04 | -1,92% | 32.127,00 |