25,310$
0,08%
Echtzeit-Aktienkurs Safe Bulkers
Bid:
Ask:
Aktienkurse zur Safe Bulkers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 25,34 | 25,34 | 25,30 | 25,30 | 0,15% | 591,00 |
| 11.03.2025 | 25,20 | 25,28 | 25,20 | 25,26 | -0,45% | 1.606,00 |
| 10.03.2025 | 25,25 | 25,38 | 25,11 | 25,38 | 0,22% | 1.251,00 |
| 07.03.2025 | 25,32 | 25,32 | 25,32 | 25,32 | 0,00% | 180,00 |
| 06.03.2025 | 25,45 | 25,45 | 25,32 | 25,32 | -0,35% | 1.321,00 |
| 05.03.2025 | 25,41 | 25,41 | 25,41 | 25,41 | 0,83% | 1.000,00 |
| 04.03.2025 | 25,15 | 25,20 | 25,15 | 25,20 | -0,59% | 1.426,00 |
| 03.03.2025 | 25,35 | 25,35 | 25,35 | 25,35 | 0,60% | 1.810,00 |
| 28.02.2025 | 25,31 | 25,31 | 25,20 | 25,20 | -0,20% | 2.410,00 |
| 27.02.2025 | 25,35 | 25,39 | 25,21 | 25,25 | -0,39% | 955,00 |
| 25.02.2025 | 25,45 | 25,45 | 25,35 | 25,35 | 0,06% | 260,00 |
| 21.02.2025 | 25,39 | 25,39 | 25,34 | 25,34 | -0,32% | 1.442,00 |
| 20.02.2025 | 25,51 | 25,61 | 25,39 | 25,42 | -0,72% | 5.496,00 |
| 19.02.2025 | 25,64 | 25,64 | 25,60 | 25,60 | 0,85% | 809,00 |
| 14.02.2025 | 25,30 | 25,39 | 25,30 | 25,39 | -0,80% | 495,00 |
| 13.02.2025 | 25,47 | 25,59 | 25,47 | 25,59 | 1,31% | 968,00 |
| 12.02.2025 | 25,23 | 25,27 | 25,23 | 25,26 | -0,20% | 1.152,00 |
| 10.02.2025 | 25,38 | 25,50 | 25,31 | 25,31 | -0,16% | 4.286,00 |
| 07.02.2025 | 25,35 | 25,35 | 25,35 | 25,35 | 0,48% | 101,00 |
| 05.02.2025 | 25,23 | 25,23 | 25,21 | 25,23 | -0,30% | 900,00 |
| 04.02.2025 | 25,30 | 25,31 | 25,24 | 25,31 | -0,45% | 2.155,00 |
| 03.02.2025 | 25,28 | 25,42 | 25,28 | 25,42 | 0,04% | 967,00 |
| 31.01.2025 | 25,41 | 25,41 | 25,35 | 25,41 | 0,00% | 829,00 |
| 30.01.2025 | 25,41 | 25,41 | 25,41 | 25,41 | 0,71% | 223,00 |
| 29.01.2025 | 25,40 | 25,40 | 25,23 | 25,23 | -0,71% | 514,00 |
| 28.01.2025 | 25,42 | 25,42 | 25,41 | 25,41 | 0,12% | 1.653,00 |
| 27.01.2025 | 25,38 | 25,38 | 25,38 | 25,38 | 0,12% | 1.730,00 |
| 24.01.2025 | 25,38 | 25,38 | 25,13 | 25,35 | 0,20% | 2.498,00 |
| 23.01.2025 | 25,30 | 25,35 | 25,18 | 25,30 | 0,60% | 1.299,00 |
| 22.01.2025 | 25,21 | 25,31 | 25,04 | 25,15 | -0,40% | 6.168,00 |
| 21.01.2025 | 25,20 | 25,31 | 25,20 | 25,25 | 0,68% | 2.046,00 |
| 17.01.2025 | 25,21 | 25,21 | 24,91 | 25,08 | -1,26% | 4.869,00 |
| 16.01.2025 | 25,42 | 25,42 | 25,40 | 25,40 | 0,10% | 944,00 |
| 15.01.2025 | 25,37 | 25,38 | 25,37 | 25,38 | 0,11% | 2.999,00 |
| 14.01.2025 | 25,34 | 25,38 | 25,34 | 25,35 | -0,31% | 697,00 |
| 13.01.2025 | 25,46 | 25,50 | 25,37 | 25,43 | -0,51% | 2.752,00 |
| 08.01.2025 | 25,51 | 25,56 | 25,46 | 25,56 | -0,72% | 1.952,00 |
| 07.01.2025 | 25,64 | 25,75 | 25,46 | 25,74 | 0,94% | 3.504,00 |
| 06.01.2025 | 25,45 | 25,50 | 25,36 | 25,50 | 0,20% | 1.992,00 |
| 03.01.2025 | 25,38 | 25,50 | 25,38 | 25,45 | 0,59% | 780,00 |
| 02.01.2025 | 25,52 | 25,53 | 24,95 | 25,30 | -0,71% | 12.150,00 |
| 30.12.2024 | 25,48 | 25,48 | 25,48 | 25,48 | 0,00% | 677,00 |
| 27.12.2024 | 25,48 | 25,48 | 25,48 | 25,48 | 0,31% | 500,00 |
| 24.12.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 1.559,00 |
| 23.12.2024 | 25,39 | 25,40 | 25,39 | 25,40 | 0,00% | 1.447,00 |
| 19.12.2024 | 25,41 | 25,41 | 25,40 | 25,40 | 0,00% | 732,00 |
| 18.12.2024 | 25,41 | 25,41 | 25,40 | 25,40 | -0,16% | 936,00 |
| 17.12.2024 | 25,51 | 25,63 | 25,44 | 25,44 | -0,24% | 7.478,00 |
| 13.12.2024 | 25,57 | 25,57 | 25,50 | 25,50 | 0,20% | 211,00 |
| 12.12.2024 | 25,45 | 25,45 | 25,45 | 25,45 | -0,35% | 253,00 |
| 11.12.2024 | 25,54 | 25,54 | 25,54 | 25,54 | -0,27% | 206,00 |
| 09.12.2024 | 25,62 | 25,62 | 25,61 | 25,61 | 0,08% | 377,00 |
| 06.12.2024 | 25,80 | 25,80 | 25,47 | 25,59 | -0,06% | 2.377,00 |
| 04.12.2024 | 25,61 | 25,61 | 25,61 | 25,61 | -0,68% | 550,00 |
| 02.12.2024 | 25,69 | 25,78 | 25,69 | 25,78 | 1,41% | 528,00 |
| 26.11.2024 | 25,43 | 25,43 | 25,42 | 25,42 | -0,16% | 300,00 |
| 20.11.2024 | 25,61 | 25,61 | 25,46 | 25,46 | -0,93% | 2.543,00 |
| 19.11.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 0,19% | 302,00 |
| 18.11.2024 | 25,75 | 26,00 | 25,60 | 25,65 | -0,54% | 4.319,00 |
| 14.11.2024 | 25,79 | 25,79 | 25,79 | 25,79 | -0,04% | 1.600,00 |
| 13.11.2024 | 25,70 | 25,80 | 25,70 | 25,80 | 0,68% | 1.962,00 |
| 12.11.2024 | 25,57 | 25,63 | 25,57 | 25,63 | 0,09% | 205,00 |
| 11.11.2024 | 25,63 | 25,63 | 25,56 | 25,60 | -0,06% | 1.300,00 |
| 08.11.2024 | 25,61 | 25,62 | 25,60 | 25,62 | 0,04% | 708,00 |
| 07.11.2024 | 25,62 | 25,65 | 25,60 | 25,61 | -0,04% | 1.221,00 |
| 06.11.2024 | 25,61 | 25,62 | 25,61 | 25,62 | -0,12% | 1.580,00 |
| 05.11.2024 | 25,98 | 25,98 | 25,55 | 25,65 | -0,58% | 1.251,00 |
| 04.11.2024 | 25,82 | 25,82 | 25,80 | 25,80 | 0,96% | 940,00 |
| 01.11.2024 | 25,55 | 25,55 | 25,55 | 25,55 | -1,15% | 687,00 |
| 30.10.2024 | 25,85 | 25,85 | 25,85 | 25,85 | -0,15% | 144,00 |
| 29.10.2024 | 25,80 | 25,89 | 25,75 | 25,89 | 1,19% | 4.487,00 |
| 28.10.2024 | 25,59 | 25,59 | 25,59 | 25,59 | 0,10% | 662,00 |
| 25.10.2024 | 25,56 | 25,56 | 25,56 | 25,56 | -0,18% | 596,00 |
| 24.10.2024 | 25,68 | 25,68 | 25,61 | 25,61 | -0,37% | 358,00 |
| 23.10.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 0,18% | 760,00 |
| 22.10.2024 | 25,67 | 25,67 | 25,65 | 25,65 | -0,10% | 1.173,00 |
| 21.10.2024 | 25,56 | 25,68 | 25,55 | 25,68 | 0,67% | 6.353,00 |
| 18.10.2024 | 25,50 | 25,55 | 25,42 | 25,51 | -1,62% | 2.295,00 |
| 17.10.2024 | 25,93 | 25,93 | 25,93 | 25,93 | -0,03% | 1.300,00 |
| 16.10.2024 | 25,80 | 25,94 | 25,80 | 25,94 | 0,42% | 1.576,00 |
| 15.10.2024 | 25,70 | 25,83 | 25,63 | 25,83 | 0,31% | 2.321,00 |
| 14.10.2024 | 25,82 | 25,88 | 25,61 | 25,75 | -0,46% | 12.211,00 |
| 11.10.2024 | 25,80 | 25,87 | 25,65 | 25,87 | -0,04% | 4.384,00 |
| 10.10.2024 | 25,88 | 25,88 | 25,88 | 25,88 | 0,12% | 531,00 |
| 09.10.2024 | 25,85 | 25,85 | 25,85 | 25,85 | 0,47% | 236,00 |
| 08.10.2024 | 25,88 | 25,88 | 25,73 | 25,73 | 0,31% | 645,00 |
| 07.10.2024 | 25,65 | 25,65 | 25,65 | 25,65 | -0,08% | 271,00 |
| 03.10.2024 | 25,52 | 25,79 | 25,52 | 25,67 | 0,00% | 1.950,00 |
| 02.10.2024 | 25,67 | 25,67 | 25,67 | 25,67 | -0,47% | 100,00 |
| 01.10.2024 | 25,82 | 25,82 | 25,79 | 25,79 | 0,00% | 627,00 |
| 30.09.2024 | 25,95 | 25,95 | 25,36 | 25,79 | 0,29% | 3.465,00 |
| 24.09.2024 | 25,80 | 25,80 | 25,71 | 25,72 | -0,37% | 671,00 |
| 23.09.2024 | 25,81 | 25,81 | 25,81 | 25,81 | 0,16% | 250,00 |
| 20.09.2024 | 25,96 | 25,96 | 25,63 | 25,77 | 0,00% | 1.645,00 |
| 19.09.2024 | 25,77 | 25,77 | 25,77 | 25,77 | 0,02% | 1.539,00 |
| 18.09.2024 | 25,77 | 25,77 | 25,77 | 25,77 | 0,25% | 570,00 |
| 17.09.2024 | 25,74 | 25,85 | 25,70 | 25,70 | -0,66% | 2.205,00 |
| 16.09.2024 | 26,08 | 26,20 | 25,74 | 25,87 | -0,46% | 2.974,00 |
| 13.09.2024 | 25,71 | 25,99 | 25,70 | 25,99 | 1,04% | 3.335,00 |
| 12.09.2024 | 25,70 | 25,72 | 25,70 | 25,72 | 0,13% | 2.990,00 |