14,250€
-0,35%
Echtzeit-Aktienkurs Star Bulk Carriers Corp
Bid:
Ask:
Aktienkurse zur Star Bulk Carriers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 14,15 | 14,47 | 14,15 | 14,26 | -0,26% | - |
| 20.01.2025 | 14,35 | 14,35 | 14,11 | 14,30 | 0,32% | 3.058,00 |
| 17.01.2025 | 14,21 | 14,45 | 14,15 | 14,26 | -0,07% | 4.121,00 |
| 16.01.2025 | 14,73 | 14,83 | 14,27 | 14,27 | -3,78% | 3.638,00 |
| 15.01.2025 | 14,60 | 15,10 | 14,60 | 14,83 | 1,13% | 8.401,00 |
| 14.01.2025 | 14,96 | 15,08 | 14,60 | 14,66 | -0,81% | 5.620,00 |
| 13.01.2025 | 14,88 | 15,03 | 14,67 | 14,78 | -1,79% | 3.492,00 |
| 10.01.2025 | 14,56 | 15,18 | 14,56 | 15,05 | 5,10% | 5.358,00 |
| 09.01.2025 | 14,52 | 14,53 | 14,31 | 14,32 | -0,69% | 1.535,00 |
| 08.01.2025 | 14,47 | 14,52 | 14,00 | 14,42 | 1,12% | 4.934,00 |
| 07.01.2025 | 14,30 | 14,50 | 14,15 | 14,26 | 0,81% | 11.060,00 |
| 06.01.2025 | 14,92 | 15,13 | 14,15 | 14,15 | -4,43% | 11.671,00 |
| 03.01.2025 | 15,23 | 15,36 | 14,80 | 14,80 | -2,12% | 11.556,00 |
| 02.01.2025 | 14,80 | 15,22 | 14,48 | 15,12 | 5,26% | 13.765,00 |
| 30.12.2024 | 14,31 | 14,52 | 14,21 | 14,37 | 0,81% | 5.953,00 |
| 27.12.2024 | 14,82 | 14,82 | 14,15 | 14,25 | -3,49% | 8.914,00 |
| 23.12.2024 | 14,34 | 14,77 | 14,07 | 14,77 | 2,93% | 3.121,00 |
| 20.12.2024 | 14,11 | 14,39 | 14,11 | 14,35 | 0,88% | 1.745,00 |
| 19.12.2024 | 14,55 | 14,90 | 14,22 | 14,22 | -2,34% | 2.054,00 |
| 18.12.2024 | 14,09 | 14,56 | 14,09 | 14,56 | 1,71% | 892,00 |
| 17.12.2024 | 14,25 | 14,42 | 14,00 | 14,32 | -0,14% | 8.203,00 |
| 16.12.2024 | 14,53 | 14,67 | 14,10 | 14,34 | -0,86% | 11.293,00 |
| 13.12.2024 | 14,89 | 14,90 | 14,38 | 14,46 | -1,70% | 5.296,00 |
| 12.12.2024 | 14,87 | 14,98 | 14,66 | 14,71 | -1,21% | 2.578,00 |
| 11.12.2024 | 15,43 | 15,55 | 14,70 | 14,89 | -3,31% | 6.021,00 |
| 10.12.2024 | 15,55 | 15,73 | 15,39 | 15,40 | -0,96% | 10.775,00 |
| 09.12.2024 | 15,03 | 15,58 | 15,02 | 15,55 | 4,15% | 3.528,00 |
| 06.12.2024 | 15,91 | 15,91 | 14,89 | 14,93 | -4,66% | 5.388,00 |
| 05.12.2024 | 15,79 | 15,92 | 15,38 | 15,66 | -2,40% | 10.590,00 |
| 04.12.2024 | 16,67 | 16,85 | 16,00 | 16,05 | -2,46% | 12.572,00 |
| 03.12.2024 | 16,60 | 16,69 | 16,20 | 16,45 | 0,92% | 8.285,00 |
| 02.12.2024 | 16,61 | 16,70 | 16,19 | 16,30 | -0,03% | 8.499,00 |
| 29.11.2024 | 16,81 | 16,81 | 16,26 | 16,31 | -4,00% | 15.579,00 |
| 28.11.2024 | 16,86 | 16,99 | 16,79 | 16,99 | 1,98% | 1.600,00 |
| 27.11.2024 | 17,09 | 17,28 | 16,46 | 16,66 | -3,70% | 10.690,00 |
| 26.11.2024 | 17,94 | 17,94 | 17,25 | 17,30 | -2,76% | 2.306,00 |
| 25.11.2024 | 18,11 | 18,30 | 17,69 | 17,79 | -0,92% | 5.334,00 |
| 22.11.2024 | 18,02 | 18,30 | 17,79 | 17,95 | 0,90% | 2.690,00 |
| 21.11.2024 | 18,32 | 18,32 | 17,68 | 17,79 | -1,66% | 3.549,00 |
| 20.11.2024 | 18,93 | 19,21 | 18,09 | 18,09 | -4,86% | 1.600,00 |
| 19.11.2024 | 19,24 | 19,24 | 18,90 | 19,02 | -0,81% | 580,00 |
| 18.11.2024 | 19,50 | 19,50 | 19,17 | 19,17 | 0,42% | 1.676,00 |
| 15.11.2024 | 19,16 | 19,42 | 18,90 | 19,09 | -0,96% | 214,00 |
| 14.11.2024 | 19,17 | 19,28 | 19,17 | 19,28 | 1,55% | 154,00 |
| 13.11.2024 | 18,56 | 18,98 | 18,56 | 18,98 | 1,44% | 438,00 |
| 12.11.2024 | 18,96 | 19,37 | 18,70 | 18,71 | -2,17% | 1.840,00 |
| 11.11.2024 | 18,56 | 19,28 | 18,56 | 19,13 | 1,65% | 4.029,00 |
| 08.11.2024 | 18,61 | 19,01 | 18,61 | 18,82 | 0,61% | 2.551,00 |
| 07.11.2024 | 18,11 | 18,75 | 18,11 | 18,70 | 3,12% | 5.449,00 |
| 06.11.2024 | 18,76 | 18,94 | 18,05 | 18,14 | 0,97% | 3.976,00 |
| 05.11.2024 | 17,50 | 17,96 | 17,48 | 17,96 | 1,87% | 1.685,00 |
| 04.11.2024 | 17,60 | 17,65 | 17,46 | 17,63 | 0,28% | 661,00 |
| 01.11.2024 | 17,77 | 17,82 | 17,51 | 17,58 | 0,11% | 442,00 |
| 31.10.2024 | 17,77 | 17,77 | 17,56 | 17,56 | -0,57% | 1.155,00 |
| 30.10.2024 | 17,77 | 18,01 | 17,44 | 17,66 | -2,00% | 4.490,00 |
| 29.10.2024 | 17,67 | 18,06 | 17,61 | 18,02 | 2,04% | 3.868,00 |
| 28.10.2024 | 17,85 | 18,05 | 17,56 | 17,66 | -1,48% | 3.998,00 |
| 25.10.2024 | 17,70 | 18,01 | 17,70 | 17,93 | 0,90% | 425,00 |
| 24.10.2024 | 17,75 | 18,00 | 17,74 | 17,77 | -0,36% | 2.697,00 |
| 23.10.2024 | 18,30 | 18,30 | 17,81 | 17,83 | -3,44% | 4.547,00 |
| 22.10.2024 | 18,70 | 18,70 | 18,40 | 18,47 | -0,46% | 2.240,00 |
| 21.10.2024 | 18,92 | 18,96 | 18,41 | 18,55 | -1,54% | 3.159,00 |
| 18.10.2024 | 18,80 | 18,88 | 18,51 | 18,84 | 0,75% | 1.557,00 |
| 17.10.2024 | 18,37 | 18,70 | 18,25 | 18,70 | 2,19% | 3.953,00 |
| 16.10.2024 | 18,30 | 18,46 | 18,28 | 18,30 | -0,38% | 3.668,00 |
| 15.10.2024 | 19,12 | 19,13 | 18,28 | 18,37 | -2,83% | 6.709,00 |
| 14.10.2024 | 19,41 | 19,45 | 18,91 | 18,91 | -1,23% | 1.063,00 |
| 11.10.2024 | 19,76 | 19,76 | 19,12 | 19,14 | -3,43% | 1.254,00 |
| 10.10.2024 | 19,98 | 20,00 | 19,75 | 19,82 | 1,12% | 550,00 |
| 09.10.2024 | 19,93 | 19,93 | 19,49 | 19,60 | -2,34% | 3.260,00 |
| 08.10.2024 | 20,34 | 20,37 | 20,07 | 20,07 | -3,09% | 606,00 |
| 07.10.2024 | 20,94 | 20,99 | 20,71 | 20,71 | 0,24% | 1.150,00 |
| 04.10.2024 | 21,00 | 21,20 | 20,65 | 20,66 | -1,01% | 2.337,00 |
| 03.10.2024 | 21,00 | 21,00 | 20,80 | 20,87 | 0,92% | 554,00 |
| 02.10.2024 | 21,09 | 21,10 | 20,68 | 20,68 | -3,27% | 1.699,00 |
| 01.10.2024 | 21,45 | 21,47 | 21,16 | 21,38 | 1,09% | 1.272,00 |
| 30.09.2024 | 21,32 | 21,43 | 21,15 | 21,15 | 0,19% | 935,00 |
| 27.09.2024 | 21,48 | 21,49 | 21,05 | 21,11 | 0,14% | 2.248,00 |
| 26.09.2024 | 20,59 | 21,16 | 20,59 | 21,08 | 2,38% | 1.133,00 |
| 25.09.2024 | 20,40 | 20,59 | 20,04 | 20,59 | 2,18% | 988,00 |
| 24.09.2024 | 19,34 | 20,20 | 19,34 | 20,15 | 3,17% | 962,00 |
| 23.09.2024 | 19,43 | 19,70 | 19,34 | 19,53 | 0,51% | 523,00 |
| 20.09.2024 | 19,68 | 19,68 | 19,24 | 19,43 | -0,84% | 925,00 |
| 19.09.2024 | 19,16 | 19,60 | 19,16 | 19,60 | 3,40% | 1.095,00 |
| 18.09.2024 | 19,03 | 19,03 | 18,95 | 18,95 | 0,16% | 87,00 |
| 17.09.2024 | 18,92 | 19,18 | 18,92 | 18,92 | -0,73% | 1.380,00 |
| 16.09.2024 | 18,89 | 19,06 | 18,85 | 19,06 | 2,12% | 1.275,00 |
| 13.09.2024 | 18,74 | 19,09 | 18,67 | 18,67 | -0,77% | 2.814,00 |
| 12.09.2024 | 19,05 | 19,18 | 18,69 | 18,81 | 2,01% | 2.467,00 |
| 11.09.2024 | 17,91 | 18,44 | 17,91 | 18,44 | 2,67% | 1.114,00 |
| 10.09.2024 | 18,80 | 18,90 | 17,96 | 17,96 | -3,44% | 2.448,00 |
| 09.09.2024 | 18,11 | 18,64 | 18,11 | 18,60 | 4,06% | 2.191,00 |
| 06.09.2024 | 18,37 | 18,72 | 17,88 | 17,88 | -5,02% | 5.499,00 |
| 05.09.2024 | 18,82 | 18,82 | 18,56 | 18,82 | 0,78% | 930,00 |
| 04.09.2024 | 18,68 | 18,68 | 18,25 | 18,68 | 0,13% | 1.323,00 |
| 03.09.2024 | 19,17 | 19,18 | 18,65 | 18,65 | -4,11% | 3.582,00 |
| 02.09.2024 | 19,20 | 19,46 | 19,14 | 19,45 | 0,26% | 1.394,00 |
| 30.08.2024 | 19,35 | 19,40 | 19,26 | 19,40 | 0,96% | 1.013,00 |
| 29.08.2024 | 18,69 | 19,34 | 18,69 | 19,22 | 3,58% | 376,00 |
| 28.08.2024 | 19,06 | 19,14 | 18,55 | 18,55 | -1,28% | 2.843,00 |