25,310$
0,08%
Echtzeit-Aktienkurs Safe Bulkers
Bid:
Ask:
Aktienkurse zur Safe Bulkers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 25,76 | 25,95 | 25,76 | 25,95 | 0,27% | 1.456,00 |
| 13.10.2025 | 25,88 | 25,88 | 25,88 | 25,88 | -0,20% | 237,00 |
| 09.10.2025 | 25,93 | 25,93 | 25,93 | 25,93 | 0,13% | 450,00 |
| 08.10.2025 | 25,93 | 25,93 | 25,90 | 25,90 | -0,41% | 631,00 |
| 07.10.2025 | 25,85 | 26,01 | 25,85 | 26,01 | 0,61% | 3.858,00 |
| 06.10.2025 | 25,65 | 25,85 | 25,65 | 25,85 | 1,21% | 2.064,00 |
| 02.10.2025 | 25,78 | 25,87 | 25,54 | 25,54 | -1,20% | 10.443,00 |
| 01.10.2025 | 26,01 | 26,01 | 25,80 | 25,85 | -0,19% | 3.655,00 |
| 29.09.2025 | 25,95 | 25,95 | 25,90 | 25,90 | -0,38% | 1.592,00 |
| 26.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 266,00 |
| 25.09.2025 | 26,04 | 26,04 | 26,00 | 26,00 | -0,27% | 3.078,00 |
| 23.09.2025 | 25,95 | 26,08 | 25,95 | 26,07 | -0,99% | 1.122,00 |
| 22.09.2025 | 26,33 | 26,33 | 26,33 | 26,33 | 1,54% | 112,00 |
| 18.09.2025 | 25,93 | 25,95 | 25,92 | 25,93 | -0,27% | 1.065,00 |
| 16.09.2025 | 26,32 | 26,32 | 26,00 | 26,00 | -0,67% | 613,00 |
| 15.09.2025 | 26,18 | 26,18 | 26,18 | 26,18 | 0,91% | 901,00 |
| 11.09.2025 | 25,95 | 25,95 | 25,88 | 25,94 | -0,04% | 1.020,00 |
| 09.09.2025 | 25,95 | 25,95 | 25,95 | 25,95 | -0,12% | 220,00 |
| 08.09.2025 | 25,99 | 25,99 | 25,98 | 25,98 | -1,89% | 3.935,00 |
| 05.09.2025 | 26,48 | 26,48 | 26,48 | 26,48 | 0,91% | 324,00 |
| 03.09.2025 | 26,24 | 26,24 | 26,24 | 26,24 | 1,90% | 163,00 |
| 02.09.2025 | 25,96 | 26,23 | 25,75 | 25,75 | -1,45% | 4.212,00 |
| 27.08.2025 | 26,06 | 26,13 | 26,06 | 26,13 | -0,04% | 670,00 |
| 11.08.2025 | 26,14 | 26,14 | 26,14 | 26,14 | 0,39% | 240,00 |
| 06.08.2025 | 26,04 | 26,04 | 26,04 | 26,04 | -0,04% | 220,00 |
| 05.08.2025 | 26,14 | 26,14 | 26,05 | 26,05 | -0,15% | 606,00 |
| 01.08.2025 | 26,09 | 26,09 | 26,03 | 26,09 | -0,08% | 2.814,00 |
| 31.07.2025 | 26,24 | 26,24 | 26,11 | 26,11 | -0,04% | 1.094,00 |
| 30.07.2025 | 25,81 | 26,12 | 25,81 | 26,12 | 0,80% | 1.114,00 |
| 24.07.2025 | 26,28 | 26,28 | 25,91 | 25,91 | 1,00% | 1.126,00 |
| 23.07.2025 | 25,82 | 26,44 | 25,66 | 25,66 | -2,41% | 5.622,00 |
| 16.07.2025 | 26,29 | 26,29 | 26,29 | 26,29 | 0,19% | 258,00 |
| 15.07.2025 | 26,24 | 26,24 | 25,91 | 26,24 | 1,02% | 625,00 |
| 14.07.2025 | 25,98 | 25,98 | 25,98 | 25,98 | 1,31% | 246,00 |
| 08.07.2025 | 26,19 | 26,19 | 25,64 | 25,64 | -2,10% | 540,00 |
| 07.07.2025 | 26,12 | 26,19 | 26,12 | 26,19 | 0,58% | 1.738,00 |
| 02.07.2025 | 25,95 | 26,04 | 25,95 | 26,04 | 0,93% | 2.371,00 |
| 01.07.2025 | 25,95 | 25,95 | 25,80 | 25,80 | 0,38% | 840,00 |
| 27.06.2025 | 26,46 | 26,46 | 25,70 | 25,70 | -1,31% | 3.215,00 |
| 26.06.2025 | 25,48 | 26,04 | 25,45 | 26,04 | 2,68% | 6.795,00 |
| 24.06.2025 | 25,30 | 25,50 | 25,15 | 25,36 | -1,09% | 3.750,00 |
| 23.06.2025 | 25,64 | 25,64 | 25,64 | 25,64 | 0,04% | 395,00 |
| 11.06.2025 | 25,63 | 25,63 | 25,63 | 25,63 | 0,53% | 361,00 |
| 10.06.2025 | 25,59 | 25,60 | 25,49 | 25,49 | -0,38% | 670,00 |
| 09.06.2025 | 25,60 | 25,60 | 25,45 | 25,59 | 0,00% | 1.368,00 |
| 06.06.2025 | 25,59 | 25,59 | 25,48 | 25,59 | 0,00% | 2.254,00 |
| 03.06.2025 | 25,56 | 25,64 | 25,31 | 25,59 | 0,71% | 3.888,00 |
| 30.05.2025 | 25,41 | 25,41 | 25,41 | 25,41 | -0,31% | 945,00 |
| 29.05.2025 | 25,49 | 25,49 | 25,49 | 25,49 | 0,35% | 211,00 |
| 28.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,39% | 314,00 |
| 27.05.2025 | 25,50 | 25,50 | 25,39 | 25,50 | -0,20% | 791,00 |
| 23.05.2025 | 25,50 | 25,55 | 25,50 | 25,55 | 0,27% | 546,00 |
| 22.05.2025 | 25,42 | 25,48 | 25,40 | 25,48 | -0,46% | 1.174,00 |
| 21.05.2025 | 25,50 | 25,60 | 25,50 | 25,60 | 0,04% | 334,00 |
| 20.05.2025 | 25,59 | 25,59 | 25,59 | 25,59 | 0,05% | 265,00 |
| 19.05.2025 | 25,58 | 25,58 | 25,38 | 25,58 | 0,96% | 923,00 |
| 15.05.2025 | 25,40 | 25,47 | 25,34 | 25,34 | 0,06% | 940,00 |
| 14.05.2025 | 25,03 | 25,32 | 25,00 | 25,32 | -0,71% | 552,00 |
| 13.05.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 0,00% | 477,00 |
| 09.05.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 0,39% | 452,00 |
| 08.05.2025 | 25,30 | 25,52 | 25,30 | 25,40 | 0,67% | 2.002,00 |
| 07.05.2025 | 25,23 | 25,23 | 25,23 | 25,23 | 0,12% | 478,00 |
| 06.05.2025 | 25,14 | 25,20 | 25,14 | 25,20 | 0,00% | 517,00 |
| 05.05.2025 | 25,00 | 25,20 | 25,00 | 25,20 | 0,30% | 1.348,00 |
| 02.05.2025 | 25,08 | 25,12 | 25,07 | 25,12 | 0,36% | 1.128,00 |
| 01.05.2025 | 25,09 | 25,19 | 25,03 | 25,03 | 0,72% | 1.865,00 |
| 29.04.2025 | 25,15 | 25,17 | 24,86 | 24,86 | -0,98% | 1.300,00 |
| 28.04.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -0,36% | 207,00 |
| 24.04.2025 | 25,08 | 25,19 | 25,08 | 25,19 | 0,68% | 1.700,00 |
| 22.04.2025 | 25,02 | 25,02 | 25,02 | 25,02 | -0,31% | 166,00 |
| 21.04.2025 | 25,01 | 25,11 | 25,01 | 25,10 | 0,36% | 2.393,00 |
| 17.04.2025 | 25,18 | 25,18 | 25,01 | 25,01 | -2,30% | 474,00 |
| 16.04.2025 | 25,56 | 25,60 | 25,55 | 25,60 | 0,59% | 1.183,00 |
| 15.04.2025 | 25,45 | 25,45 | 25,45 | 25,45 | -0,55% | 411,00 |
| 14.04.2025 | 25,59 | 25,59 | 25,59 | 25,59 | 0,75% | 335,00 |
| 11.04.2025 | 25,56 | 25,60 | 25,40 | 25,40 | -0,55% | 1.257,00 |
| 09.04.2025 | 25,16 | 25,58 | 25,16 | 25,54 | 0,16% | 5.354,00 |
| 08.04.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 2,00% | 152,00 |
| 07.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,47% | 1.093,00 |
| 04.04.2025 | 25,33 | 25,33 | 25,10 | 25,12 | -1,24% | 4.296,00 |
| 03.04.2025 | 26,50 | 26,50 | 25,30 | 25,43 | -0,70% | 2.226,00 |
| 02.04.2025 | 25,54 | 25,61 | 25,46 | 25,61 | 0,79% | 865,00 |
| 27.03.2025 | 25,41 | 25,41 | 25,41 | 25,41 | 0,28% | 640,00 |
| 26.03.2025 | 25,36 | 25,36 | 25,34 | 25,34 | -0,78% | 1.998,00 |
| 25.03.2025 | 25,42 | 25,54 | 25,42 | 25,54 | 0,51% | 525,00 |
| 19.03.2025 | 25,42 | 25,43 | 25,40 | 25,41 | 0,34% | 2.828,00 |
| 18.03.2025 | 25,21 | 25,42 | 25,21 | 25,32 | 0,05% | 1.901,00 |
| 17.03.2025 | 25,45 | 25,45 | 25,31 | 25,31 | -0,67% | 1.285,00 |
| 14.03.2025 | 25,47 | 25,48 | 25,47 | 25,48 | 0,71% | 517,00 |
| 12.03.2025 | 25,34 | 25,34 | 25,30 | 25,30 | 0,16% | 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 |