25,625$
-1,48%
Echtzeit-Aktienkurs Safe Bulkers
Bid:
Ask:
Aktienkurse zur Safe Bulkers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 26,00 | 26,15 | 26,00 | 26,01 | 0,07% | 2.364,00 |
| 10.10.2025 | 26,01 | 26,10 | 25,99 | 25,99 | 0,20% | 1.046,00 |
| 08.10.2025 | 26,11 | 26,11 | 25,94 | 25,94 | -0,46% | 632,00 |
| 07.10.2025 | 26,09 | 26,12 | 26,00 | 26,06 | -0,09% | 1.177,00 |
| 06.10.2025 | 26,00 | 26,09 | 25,92 | 26,08 | 1,03% | 3.796,00 |
| 02.10.2025 | 25,94 | 25,94 | 25,82 | 25,82 | -0,53% | 1.051,00 |
| 01.10.2025 | 25,96 | 25,98 | 25,96 | 25,96 | -0,17% | 1.059,00 |
| 30.09.2025 | 25,91 | 26,00 | 25,91 | 26,00 | 0,00% | 734,00 |
| 29.09.2025 | 26,01 | 26,01 | 25,78 | 26,00 | 0,04% | 3.445,00 |
| 26.09.2025 | 25,97 | 25,99 | 25,97 | 25,99 | -0,04% | 774,00 |
| 25.09.2025 | 25,96 | 26,12 | 25,90 | 26,00 | 0,25% | 7.312,00 |
| 24.09.2025 | 25,95 | 25,95 | 25,88 | 25,94 | 0,14% | 2.932,00 |
| 23.09.2025 | 26,00 | 26,10 | 25,90 | 25,90 | -0,42% | 1.546,00 |
| 22.09.2025 | 26,01 | 26,01 | 26,01 | 26,01 | 0,42% | 150,00 |
| 19.09.2025 | 25,84 | 25,97 | 25,80 | 25,90 | -0,73% | 6.574,00 |
| 17.09.2025 | 26,09 | 26,09 | 26,09 | 26,09 | -0,01% | 653,00 |
| 16.09.2025 | 26,02 | 26,09 | 26,02 | 26,09 | 0,28% | 1.617,00 |
| 15.09.2025 | 25,98 | 26,02 | 25,98 | 26,02 | 0,27% | 523,00 |
| 12.09.2025 | 25,95 | 25,95 | 25,95 | 25,95 | -0,27% | 2.084,00 |
| 11.09.2025 | 25,83 | 26,02 | 25,83 | 26,02 | 0,00% | 1.363,00 |
| 10.09.2025 | 25,88 | 26,02 | 25,88 | 26,02 | 0,08% | 307,00 |
| 09.09.2025 | 25,94 | 26,09 | 25,94 | 26,00 | 0,23% | 1.601,00 |
| 04.09.2025 | 26,05 | 26,05 | 25,94 | 25,94 | -0,11% | 761,00 |
| 03.09.2025 | 25,85 | 25,97 | 25,83 | 25,97 | 0,46% | 2.629,00 |
| 02.09.2025 | 25,82 | 25,85 | 25,81 | 25,85 | -0,58% | 1.378,00 |
| 29.08.2025 | 25,98 | 26,00 | 25,98 | 26,00 | 0,37% | 801,00 |
| 28.08.2025 | 25,91 | 25,91 | 25,91 | 25,91 | -0,33% | 678,00 |
| 27.08.2025 | 25,86 | 25,99 | 25,82 | 25,99 | 0,57% | 3.183,00 |
| 26.08.2025 | 25,87 | 25,87 | 25,84 | 25,84 | -0,14% | 1.029,00 |
| 25.08.2025 | 25,88 | 25,88 | 25,88 | 25,88 | -0,03% | 517,00 |
| 22.08.2025 | 25,89 | 25,89 | 25,89 | 25,89 | 0,13% | 474,00 |
| 21.08.2025 | 25,86 | 25,86 | 25,86 | 25,86 | 0,16% | 301,00 |
| 20.08.2025 | 25,95 | 25,95 | 25,81 | 25,81 | -0,64% | 890,00 |
| 19.08.2025 | 26,00 | 26,00 | 25,98 | 25,98 | -0,08% | 733,00 |
| 18.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,04% | 351,00 |
| 15.08.2025 | 25,99 | 25,99 | 25,98 | 25,99 | 0,37% | 1.060,00 |
| 14.08.2025 | 25,82 | 25,90 | 25,82 | 25,90 | 0,25% | 947,00 |
| 13.08.2025 | 25,83 | 25,83 | 25,83 | 25,83 | -0,35% | 441,00 |
| 12.08.2025 | 25,92 | 25,92 | 25,92 | 25,92 | 0,19% | 333,00 |
| 11.08.2025 | 25,87 | 25,87 | 25,87 | 25,87 | 1,41% | 198,00 |
| 07.08.2025 | 25,66 | 25,78 | 25,50 | 25,51 | -0,25% | 3.798,00 |
| 06.08.2025 | 25,75 | 25,75 | 25,58 | 25,58 | -1,06% | 613,00 |
| 05.08.2025 | 25,95 | 26,00 | 25,77 | 25,85 | 0,66% | 4.222,00 |
| 04.08.2025 | 25,87 | 25,87 | 25,63 | 25,68 | 0,23% | 1.628,00 |
| 01.08.2025 | 25,72 | 25,72 | 25,60 | 25,62 | -0,50% | 5.276,00 |
| 31.07.2025 | 25,74 | 25,75 | 25,74 | 25,75 | 0,33% | 1.132,00 |
| 30.07.2025 | 25,49 | 25,66 | 25,49 | 25,66 | -0,45% | 1.554,00 |
| 29.07.2025 | 25,64 | 25,78 | 25,50 | 25,78 | 0,98% | 3.298,00 |
| 28.07.2025 | 25,52 | 25,56 | 25,50 | 25,53 | -0,08% | 2.622,00 |
| 25.07.2025 | 25,55 | 25,55 | 25,55 | 25,55 | 0,12% | 138,00 |
| 24.07.2025 | 25,52 | 25,54 | 25,52 | 25,52 | 0,12% | 879,00 |
| 23.07.2025 | 25,44 | 25,49 | 25,44 | 25,49 | 0,27% | 1.185,00 |
| 22.07.2025 | 25,35 | 25,47 | 25,34 | 25,42 | 0,56% | 3.465,00 |
| 21.07.2025 | 25,28 | 25,30 | 25,03 | 25,28 | 0,00% | 15.973,00 |
| 18.07.2025 | 25,01 | 25,28 | 25,01 | 25,28 | -1,98% | 844,00 |
| 17.07.2025 | 25,79 | 25,79 | 25,79 | 25,79 | 0,04% | 712,00 |
| 16.07.2025 | 25,78 | 25,79 | 25,78 | 25,78 | -0,49% | 732,00 |
| 15.07.2025 | 25,53 | 25,91 | 25,40 | 25,91 | 1,12% | 3.572,00 |
| 14.07.2025 | 25,80 | 25,89 | 25,62 | 25,62 | -0,72% | 3.907,00 |
| 11.07.2025 | 25,81 | 25,81 | 25,81 | 25,81 | -0,06% | 287,00 |
| 10.07.2025 | 25,74 | 25,83 | 25,74 | 25,82 | 1,03% | 654,00 |
| 09.07.2025 | 25,65 | 25,74 | 25,56 | 25,56 | 0,14% | 1.563,00 |
| 08.07.2025 | 25,74 | 25,74 | 25,52 | 25,52 | 0,00% | 308,00 |
| 07.07.2025 | 25,60 | 25,60 | 25,52 | 25,52 | -0,31% | 1.060,00 |
| 03.07.2025 | 25,50 | 25,60 | 25,50 | 25,60 | 0,57% | 1.712,00 |
| 02.07.2025 | 25,45 | 25,45 | 25,45 | 25,45 | -0,30% | 814,00 |
| 01.07.2025 | 25,58 | 25,59 | 25,44 | 25,53 | 0,12% | 1.762,00 |
| 30.06.2025 | 25,47 | 25,51 | 25,43 | 25,50 | 0,64% | 1.748,00 |
| 27.06.2025 | 25,40 | 25,49 | 25,30 | 25,34 | -0,48% | 2.678,00 |
| 26.06.2025 | 25,27 | 25,49 | 25,27 | 25,46 | 0,32% | 1.991,00 |
| 25.06.2025 | 25,38 | 25,38 | 25,38 | 25,38 | 0,32% | 542,00 |
| 24.06.2025 | 25,30 | 25,31 | 25,30 | 25,30 | -0,65% | 1.555,00 |
| 23.06.2025 | 25,47 | 25,47 | 25,32 | 25,47 | 0,14% | 1.879,00 |
| 20.06.2025 | 25,50 | 25,52 | 25,43 | 25,43 | -0,20% | 1.184,00 |
| 18.06.2025 | 25,53 | 25,53 | 25,48 | 25,48 | -0,07% | 478,00 |
| 17.06.2025 | 25,48 | 25,50 | 25,32 | 25,50 | 0,59% | 586,00 |
| 13.06.2025 | 25,31 | 25,35 | 25,31 | 25,35 | 0,04% | 2.361,00 |
| 11.06.2025 | 25,44 | 25,45 | 25,30 | 25,34 | -1,05% | 1.846,00 |
| 06.06.2025 | 25,61 | 25,61 | 25,61 | 25,61 | 1,19% | 562,00 |
| 05.06.2025 | 25,31 | 25,31 | 25,16 | 25,31 | -0,92% | 4.742,00 |
| 02.06.2025 | 25,54 | 25,54 | 25,54 | 25,54 | 0,72% | 256,00 |
| 30.05.2025 | 25,21 | 25,58 | 25,11 | 25,36 | -1,07% | 4.986,00 |
| 29.05.2025 | 25,64 | 25,64 | 25,64 | 25,64 | 0,93% | 471,00 |
| 28.05.2025 | 25,50 | 25,50 | 25,40 | 25,40 | -0,94% | 551,00 |
| 27.05.2025 | 25,43 | 25,64 | 25,15 | 25,64 | 0,55% | 4.353,00 |
| 22.05.2025 | 25,39 | 25,52 | 25,39 | 25,50 | 0,39% | 1.174,00 |
| 21.05.2025 | 25,35 | 25,44 | 25,27 | 25,40 | -0,12% | 3.719,00 |
| 19.05.2025 | 25,41 | 25,48 | 25,41 | 25,43 | -0,01% | 935,00 |
| 16.05.2025 | 25,43 | 25,43 | 25,43 | 25,43 | 0,12% | 601,00 |
| 15.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,04% | 708,00 |
| 14.05.2025 | 25,41 | 25,41 | 25,41 | 25,41 | 0,36% | 429,00 |
| 13.05.2025 | 25,38 | 25,48 | 25,27 | 25,32 | -0,13% | 1.358,00 |
| 09.05.2025 | 25,32 | 25,35 | 25,32 | 25,35 | -0,22% | 472,00 |
| 08.05.2025 | 25,40 | 25,41 | 25,40 | 25,41 | -0,12% | 585,00 |
| 06.05.2025 | 25,44 | 25,44 | 25,44 | 25,44 | 0,95% | 560,00 |
| 05.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,18% | 129,00 |
| 02.05.2025 | 25,42 | 25,42 | 25,25 | 25,25 | 0,78% | 468,00 |
| 01.05.2025 | 25,23 | 25,31 | 25,02 | 25,05 | -0,71% | 1.621,00 |
| 29.04.2025 | 25,24 | 25,24 | 25,22 | 25,23 | -0,11% | 1.243,00 |
| 28.04.2025 | 25,22 | 25,26 | 25,22 | 25,26 | -0,91% | 1.721,00 |