25,310$
0,08%
Echtzeit-Aktienkurs Safe Bulkers
Bid:
Ask:
Aktienkurse zur Safe Bulkers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 26,10 | 26,10 | 25,83 | 25,84 | -2,89% | 2.744,00 |
| 15.04.2026 | 26,45 | 26,72 | 26,45 | 26,61 | 0,34% | 798,00 |
| 14.04.2026 | 26,46 | 26,76 | 26,46 | 26,52 | 0,32% | 1.734,00 |
| 13.04.2026 | 26,35 | 26,44 | 26,35 | 26,44 | -0,23% | 651,00 |
| 10.04.2026 | 26,48 | 26,50 | 26,47 | 26,50 | 0,17% | 2.194,00 |
| 09.04.2026 | 26,45 | 26,45 | 26,45 | 26,45 | 0,00% | 402,00 |
| 08.04.2026 | 26,45 | 26,45 | 26,45 | 26,45 | 0,86% | 600,00 |
| 07.04.2026 | 26,23 | 26,23 | 26,23 | 26,23 | 0,87% | 318,00 |
| 31.03.2026 | 26,23 | 26,23 | 25,98 | 26,00 | -0,99% | 739,00 |
| 30.03.2026 | 26,26 | 26,26 | 26,26 | 26,26 | 0,04% | 670,00 |
| 26.03.2026 | 26,99 | 26,99 | 26,25 | 26,25 | 0,08% | 3.921,00 |
| 25.03.2026 | 26,23 | 26,23 | 26,23 | 26,23 | -1,02% | 100,00 |
| 24.03.2026 | 26,50 | 26,50 | 26,47 | 26,50 | 0,38% | 1.387,00 |
| 23.03.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,08% | 166,00 |
| 20.03.2026 | 26,36 | 26,38 | 26,36 | 26,38 | -0,19% | 397,00 |
| 19.03.2026 | 26,29 | 26,43 | 26,29 | 26,43 | 1,25% | 904,00 |
| 16.03.2026 | 26,10 | 26,10 | 26,10 | 26,10 | -0,22% | 1.619,00 |
| 13.03.2026 | 26,26 | 26,26 | 26,16 | 26,16 | -0,46% | 2.324,00 |
| 12.03.2026 | 26,30 | 26,30 | 26,28 | 26,28 | -0,08% | 2.575,00 |
| 10.03.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 0,19% | 25,00 |
| 06.03.2026 | 26,25 | 26,25 | 26,25 | 26,25 | -0,65% | 25,00 |
| 04.03.2026 | 26,42 | 26,42 | 26,42 | 26,42 | -0,06% | 25,00 |
| 03.03.2026 | 26,44 | 26,44 | 26,44 | 26,44 | 0,53% | 25,00 |
| 02.03.2026 | 26,25 | 26,30 | 26,25 | 26,30 | 0,10% | 25,00 |
| 27.02.2026 | 26,28 | 26,28 | 26,28 | 26,28 | 0,10% | 25,00 |
| 26.02.2026 | 26,25 | 26,25 | 26,25 | 26,25 | 0,34% | 25,00 |
| 20.02.2026 | 25,96 | 26,16 | 25,96 | 26,16 | -0,15% | 286,00 |
| 19.02.2026 | 26,25 | 26,25 | 26,20 | 26,20 | 0,73% | 503,00 |
| 18.02.2026 | 26,01 | 26,08 | 26,01 | 26,01 | -0,89% | 1.306,00 |
| 17.02.2026 | 26,10 | 26,24 | 26,10 | 26,24 | 0,56% | 720,00 |
| 10.02.2026 | 25,75 | 26,10 | 25,75 | 26,10 | 0,65% | 2.000,00 |
| 06.02.2026 | 25,72 | 25,93 | 25,60 | 25,93 | 0,46% | 1.753,00 |
| 05.02.2026 | 25,85 | 25,86 | 25,80 | 25,81 | -0,93% | 2.490,00 |
| 02.02.2026 | 25,90 | 26,56 | 25,90 | 26,05 | 0,78% | 3.272,00 |
| 30.01.2026 | 25,78 | 25,85 | 25,78 | 25,85 | 0,00% | 591,00 |
| 28.01.2026 | 25,80 | 25,85 | 25,80 | 25,85 | 0,19% | 783,00 |
| 27.01.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 679,00 |
| 26.01.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 385,00 |
| 23.01.2026 | 25,80 | 25,84 | 25,80 | 25,80 | 0,39% | 1.577,00 |
| 22.01.2026 | 25,73 | 25,73 | 25,70 | 25,70 | 0,00% | 411,00 |
| 20.01.2026 | 25,60 | 25,73 | 25,53 | 25,70 | 0,67% | 2.320,00 |
| 16.01.2026 | 25,65 | 25,65 | 25,51 | 25,53 | -1,50% | 977,00 |
| 15.01.2026 | 25,95 | 25,97 | 25,88 | 25,92 | -0,08% | 1.995,00 |
| 14.01.2026 | 25,99 | 25,99 | 25,94 | 25,94 | 0,70% | 517,00 |
| 13.01.2026 | 25,85 | 25,85 | 25,76 | 25,76 | 0,04% | 668,00 |
| 12.01.2026 | 25,96 | 26,00 | 25,75 | 25,75 | -0,48% | 2.934,00 |
| 07.01.2026 | 25,88 | 25,88 | 25,88 | 25,88 | 0,33% | 121,00 |
| 06.01.2026 | 25,79 | 25,79 | 25,79 | 25,79 | 0,35% | 385,00 |
| 05.01.2026 | 25,70 | 25,70 | 25,70 | 25,70 | 0,04% | 261,00 |
| 30.12.2025 | 25,56 | 25,69 | 25,56 | 25,69 | 0,16% | 296,00 |
| 29.12.2025 | 25,54 | 25,65 | 25,54 | 25,65 | 0,08% | 524,00 |
| 26.12.2025 | 25,63 | 25,63 | 25,63 | 25,63 | 0,67% | 195,00 |
| 15.12.2025 | 25,46 | 25,46 | 25,46 | 25,46 | -0,55% | 221,00 |
| 12.12.2025 | 25,61 | 25,62 | 25,60 | 25,60 | -0,78% | 1.310,00 |
| 11.12.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 926,00 |
| 08.12.2025 | 25,80 | 25,91 | 25,80 | 25,80 | 0,00% | 1.324,00 |
| 05.12.2025 | 25,75 | 25,81 | 25,75 | 25,80 | 0,19% | 927,00 |
| 04.12.2025 | 25,75 | 25,75 | 25,75 | 25,75 | -0,12% | 707,00 |
| 03.12.2025 | 25,50 | 26,00 | 25,50 | 25,78 | -0,62% | 840,00 |
| 02.12.2025 | 25,94 | 25,94 | 25,94 | 25,94 | 0,54% | 266,00 |
| 01.12.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,39% | 218,00 |
| 26.11.2025 | 25,60 | 25,75 | 25,60 | 25,70 | 0,31% | 4.240,00 |
| 25.11.2025 | 25,26 | 25,62 | 25,26 | 25,62 | -0,16% | 595,00 |
| 24.11.2025 | 25,71 | 25,75 | 25,56 | 25,66 | 0,04% | 871,00 |
| 21.11.2025 | 25,68 | 25,68 | 25,65 | 25,65 | -0,04% | 213,00 |
| 19.11.2025 | 25,54 | 25,66 | 25,50 | 25,66 | -0,35% | 519,00 |
| 11.11.2025 | 25,75 | 25,87 | 25,75 | 25,75 | 0,19% | 352,00 |
| 10.11.2025 | 25,73 | 25,73 | 25,70 | 25,70 | -0,93% | 568,00 |
| 06.11.2025 | 26,05 | 26,05 | 25,70 | 25,94 | 0,00% | 2.926,00 |
| 05.11.2025 | 25,89 | 25,99 | 25,89 | 25,94 | 0,15% | 1.805,00 |
| 04.11.2025 | 25,32 | 25,98 | 25,28 | 25,90 | 0,00% | 1.032,00 |
| 03.11.2025 | 25,50 | 25,90 | 25,50 | 25,90 | -0,16% | 306,00 |
| 31.10.2025 | 25,99 | 25,99 | 25,94 | 25,94 | -0,34% | 618,00 |
| 28.10.2025 | 26,03 | 26,03 | 26,03 | 26,03 | 0,50% | 457,00 |
| 24.10.2025 | 25,80 | 25,90 | 25,70 | 25,90 | 0,43% | 3.759,00 |
| 23.10.2025 | 25,79 | 25,79 | 25,79 | 25,79 | 0,12% | 127,00 |
| 22.10.2025 | 25,57 | 25,79 | 25,57 | 25,76 | 0,45% | 2.523,00 |
| 20.10.2025 | 25,64 | 25,64 | 25,58 | 25,64 | 0,21% | 1.306,00 |
| 16.10.2025 | 25,62 | 25,62 | 25,53 | 25,59 | -1,65% | 1.499,00 |
| 15.10.2025 | 25,83 | 26,09 | 25,78 | 26,02 | 0,27% | 5.293,00 |
| 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 |