16,880€
-4,95%
Echtzeit-Aktienkurs Star Bulk Carriers Corp
Bid:
Ask:
Aktienkurse zur Star Bulk Carriers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 17,69 | 17,95 | 16,85 | 16,85 | -5,12% | 2.925,00 |
| 08.01.2026 | 17,41 | 17,76 | 17,39 | 17,76 | 2,84% | 2.784,00 |
| 07.01.2026 | 17,62 | 17,62 | 17,27 | 17,27 | -2,15% | 639,00 |
| 06.01.2026 | 16,61 | 17,65 | 16,59 | 17,65 | 5,12% | 3.026,00 |
| 05.01.2026 | 16,46 | 16,80 | 16,46 | 16,79 | 2,53% | 4.361,00 |
| 02.01.2026 | 16,50 | 16,51 | 16,30 | 16,38 | -1,44% | 438,00 |
| 30.12.2025 | 16,62 | 16,62 | 16,62 | 16,62 | -0,78% | 96,00 |
| 29.12.2025 | 16,40 | 16,75 | 16,21 | 16,75 | 4,30% | 2.338,00 |
| 23.12.2025 | 15,85 | 16,09 | 15,82 | 16,06 | 0,44% | 1.324,00 |
| 22.12.2025 | 15,58 | 15,99 | 15,31 | 15,99 | 2,40% | 995,00 |
| 19.12.2025 | 15,34 | 15,65 | 15,34 | 15,61 | 0,68% | 1.263,00 |
| 18.12.2025 | 15,69 | 15,70 | 15,48 | 15,51 | 2,24% | 164,00 |
| 17.12.2025 | 15,35 | 15,35 | 15,17 | 15,17 | -1,65% | 304,00 |
| 15.12.2025 | 15,73 | 15,75 | 15,42 | 15,42 | -1,15% | 1.723,00 |
| 12.12.2025 | 15,82 | 15,82 | 15,60 | 15,60 | -1,30% | 663,00 |
| 11.12.2025 | 16,77 | 16,98 | 15,81 | 15,81 | -6,65% | 1.395,00 |
| 10.12.2025 | 17,10 | 17,10 | 16,93 | 16,93 | -0,50% | 326,00 |
| 09.12.2025 | 17,09 | 17,10 | 17,01 | 17,02 | -3,32% | 4.695,00 |
| 08.12.2025 | 17,43 | 17,60 | 17,43 | 17,60 | 0,72% | 622,00 |
| 05.12.2025 | 17,22 | 17,50 | 17,22 | 17,48 | -0,46% | 2.311,00 |
| 04.12.2025 | 17,56 | 17,56 | 17,56 | 17,56 | 0,37% | 100,00 |
| 03.12.2025 | 17,60 | 17,60 | 17,49 | 17,49 | 2,34% | 4.200,00 |
| 02.12.2025 | 17,09 | 17,09 | 17,09 | 17,09 | -0,81% | 1,00 |
| 01.12.2025 | 17,00 | 17,27 | 16,94 | 17,23 | 1,50% | 1.289,00 |
| 28.11.2025 | 17,02 | 17,12 | 16,98 | 16,98 | 0,38% | 1.355,00 |
| 27.11.2025 | 16,92 | 16,92 | 16,91 | 16,91 | -1,11% | 73,00 |
| 26.11.2025 | 17,08 | 17,10 | 16,91 | 17,10 | -0,18% | 685,00 |
| 25.11.2025 | 17,11 | 17,13 | 16,88 | 17,13 | 1,21% | 18.398,00 |
| 24.11.2025 | 16,76 | 16,93 | 16,64 | 16,93 | 2,33% | 1.165,00 |
| 21.11.2025 | 16,50 | 16,54 | 16,50 | 16,54 | 1,78% | 345,00 |
| 20.11.2025 | 16,51 | 16,73 | 16,25 | 16,25 | -1,81% | 659,00 |
| 19.11.2025 | 16,30 | 16,62 | 16,30 | 16,55 | 0,18% | 555,00 |
| 18.11.2025 | 16,30 | 16,54 | 16,30 | 16,52 | -0,06% | 1.182,00 |
| 17.11.2025 | 16,45 | 16,64 | 16,36 | 16,53 | 1,13% | 2.376,00 |
| 14.11.2025 | 16,46 | 16,46 | 16,16 | 16,35 | -0,61% | 2.005,00 |
| 13.11.2025 | 16,29 | 16,60 | 16,29 | 16,45 | 1,83% | 2.553,00 |
| 12.11.2025 | 16,15 | 16,15 | 16,15 | 16,15 | -0,92% | 67,00 |
| 11.11.2025 | 16,01 | 16,30 | 16,01 | 16,30 | 1,12% | 773,00 |
| 10.11.2025 | 15,64 | 16,12 | 15,64 | 16,12 | 2,87% | 3.165,00 |
| 07.11.2025 | 15,86 | 15,86 | 15,54 | 15,67 | -1,72% | 272,00 |
| 05.11.2025 | 15,64 | 15,95 | 15,64 | 15,95 | 1,11% | 400,00 |
| 04.11.2025 | 15,77 | 15,77 | 15,77 | 15,77 | -2,23% | 450,00 |
| 03.11.2025 | 16,44 | 16,48 | 16,13 | 16,13 | -0,25% | 760,00 |
| 31.10.2025 | 16,35 | 16,35 | 16,03 | 16,17 | 0,43% | 1.556,00 |
| 30.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,32% | 30,00 |
| 29.10.2025 | 15,89 | 15,89 | 15,89 | 15,89 | 1,60% | 700,00 |
| 28.10.2025 | 15,50 | 15,64 | 15,50 | 15,64 | 2,83% | 302,00 |
| 27.10.2025 | 15,28 | 15,39 | 15,05 | 15,21 | 0,70% | 1.527,00 |
| 24.10.2025 | 15,17 | 15,17 | 15,09 | 15,11 | -1,60% | 1.287,00 |
| 23.10.2025 | 15,22 | 15,35 | 14,99 | 15,35 | 2,88% | 1.745,00 |
| 22.10.2025 | 15,17 | 15,17 | 14,92 | 14,92 | -0,73% | 679,00 |
| 21.10.2025 | 15,04 | 15,06 | 15,00 | 15,03 | -1,05% | 1.317,00 |
| 20.10.2025 | 15,33 | 15,33 | 15,19 | 15,19 | 1,13% | 5.962,00 |
| 17.10.2025 | 14,69 | 15,02 | 14,69 | 15,02 | -0,99% | 1.795,00 |
| 16.10.2025 | 15,08 | 15,17 | 14,85 | 15,17 | 0,86% | 2.340,00 |
| 15.10.2025 | 15,03 | 15,04 | 15,00 | 15,04 | 1,55% | 1.315,00 |
| 14.10.2025 | 14,20 | 14,82 | 14,01 | 14,81 | -1,92% | 7.778,00 |
| 13.10.2025 | 14,76 | 15,10 | 14,47 | 15,10 | 4,07% | 2.121,00 |
| 10.10.2025 | 15,41 | 15,41 | 14,51 | 14,51 | -5,78% | 1.791,00 |
| 09.10.2025 | 15,41 | 15,67 | 15,40 | 15,40 | -0,81% | 1.611,00 |
| 08.10.2025 | 15,53 | 15,53 | 15,53 | 15,53 | -1,86% | 70,00 |
| 07.10.2025 | 15,86 | 15,87 | 15,79 | 15,82 | 0,67% | 1.880,00 |
| 06.10.2025 | 15,89 | 15,89 | 15,28 | 15,72 | 0,54% | 6.389,00 |
| 03.10.2025 | 15,71 | 15,81 | 15,59 | 15,63 | -1,11% | 366,00 |
| 02.10.2025 | 15,90 | 16,00 | 15,79 | 15,81 | -1,65% | 4.332,00 |
| 01.10.2025 | 15,63 | 16,07 | 15,63 | 16,07 | 2,36% | 149,00 |
| 30.09.2025 | 15,81 | 16,05 | 15,70 | 15,70 | -1,32% | 1.026,00 |
| 29.09.2025 | 16,37 | 16,64 | 15,83 | 15,91 | -3,08% | 1.994,00 |
| 26.09.2025 | 16,48 | 16,53 | 16,42 | 16,42 | -0,88% | 368,00 |
| 25.09.2025 | 16,89 | 16,89 | 16,53 | 16,56 | -1,84% | 763,00 |
| 24.09.2025 | 16,67 | 17,00 | 16,67 | 16,87 | 4,10% | 3.307,00 |
| 23.09.2025 | 16,35 | 16,35 | 16,21 | 16,21 | -0,46% | 49,00 |
| 22.09.2025 | 16,63 | 16,65 | 16,28 | 16,28 | -2,22% | 2.743,00 |
| 19.09.2025 | 16,68 | 16,68 | 16,63 | 16,65 | -0,51% | 1.498,00 |
| 18.09.2025 | 16,78 | 16,95 | 16,60 | 16,74 | 0,90% | 968,00 |
| 17.09.2025 | 16,18 | 16,59 | 15,98 | 16,59 | 2,22% | 7.378,00 |
| 16.09.2025 | 16,31 | 16,31 | 16,00 | 16,23 | -1,07% | 3.368,00 |
| 15.09.2025 | 16,27 | 16,46 | 16,15 | 16,40 | -0,18% | 9.541,00 |
| 12.09.2025 | 16,25 | 16,49 | 15,94 | 16,43 | 1,58% | 6.990,00 |
| 11.09.2025 | 16,46 | 16,46 | 15,97 | 16,18 | -2,85% | 6.489,00 |
| 10.09.2025 | 16,94 | 16,94 | 16,65 | 16,65 | -0,75% | 2.215,00 |
| 09.09.2025 | 16,65 | 16,81 | 16,43 | 16,78 | 2,01% | 6.726,00 |
| 08.09.2025 | 16,61 | 16,77 | 16,35 | 16,45 | 1,39% | 546,00 |
| 05.09.2025 | 16,50 | 16,50 | 16,22 | 16,22 | 0,53% | 78,00 |
| 03.09.2025 | 15,77 | 16,14 | 15,77 | 16,14 | 1,03% | 683,00 |
| 02.09.2025 | 15,72 | 15,97 | 15,72 | 15,97 | 0,16% | 5.204,00 |
| 01.09.2025 | 16,03 | 16,05 | 15,80 | 15,95 | -0,84% | 601,00 |
| 29.08.2025 | 16,08 | 16,08 | 16,08 | 16,08 | -0,74% | 330,00 |
| 28.08.2025 | 16,22 | 16,22 | 15,74 | 16,20 | -0,77% | 1.200,00 |
| 27.08.2025 | 16,52 | 16,52 | 16,33 | 16,33 | -1,15% | 2.143,00 |
| 26.08.2025 | 16,62 | 16,62 | 16,38 | 16,52 | 0,55% | 1.536,00 |
| 25.08.2025 | 16,30 | 16,51 | 16,24 | 16,43 | 0,80% | 1.084,00 |
| 22.08.2025 | 16,38 | 16,40 | 16,29 | 16,30 | -0,46% | 241,00 |
| 21.08.2025 | 15,89 | 16,37 | 15,89 | 16,37 | 3,87% | 1.626,00 |
| 20.08.2025 | 15,76 | 15,76 | 15,76 | 15,76 | -2,72% | 60,00 |
| 19.08.2025 | 16,08 | 16,29 | 16,08 | 16,20 | 0,25% | 551,00 |
| 18.08.2025 | 15,84 | 16,16 | 15,84 | 16,16 | 1,51% | 1.493,00 |
| 15.08.2025 | 16,36 | 16,36 | 15,92 | 15,92 | -1,76% | 384,00 |
| 14.08.2025 | 16,37 | 16,37 | 16,19 | 16,21 | -0,80% | 2.787,00 |
| 13.08.2025 | 16,34 | 16,34 | 16,34 | 16,34 | 1,84% | 3,00 |