25,245$
0,10%
Echtzeit-Aktienkurs Safe Bulkers
Bid:
Ask:
Aktienkurse zur Safe Bulkers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 25,31 | 25,35 | 25,31 | 25,35 | 0,52% | 655,00 |
| 11.03.2025 | 25,25 | 25,25 | 25,22 | 25,22 | -0,43% | 465,00 |
| 10.03.2025 | 25,44 | 25,44 | 25,29 | 25,33 | -0,90% | 701,00 |
| 07.03.2025 | 25,48 | 25,57 | 25,48 | 25,56 | 0,55% | 1.815,00 |
| 05.03.2025 | 25,35 | 25,46 | 25,33 | 25,42 | 0,67% | 3.166,00 |
| 04.03.2025 | 25,21 | 25,25 | 25,21 | 25,25 | 0,02% | 1.659,00 |
| 03.03.2025 | 25,16 | 25,25 | 25,16 | 25,25 | -0,02% | 1.401,00 |
| 28.02.2025 | 25,23 | 25,47 | 25,10 | 25,25 | 0,00% | 1.452,00 |
| 27.02.2025 | 25,21 | 25,30 | 25,21 | 25,25 | -0,32% | 7.311,00 |
| 26.02.2025 | 25,33 | 25,33 | 25,33 | 25,33 | -0,31% | 277,00 |
| 25.02.2025 | 25,22 | 25,41 | 25,20 | 25,41 | 0,76% | 2.655,00 |
| 24.02.2025 | 25,11 | 25,27 | 25,07 | 25,22 | 0,43% | 3.160,00 |
| 21.02.2025 | 25,24 | 25,47 | 25,11 | 25,11 | -0,71% | 3.272,00 |
| 20.02.2025 | 25,38 | 25,43 | 25,27 | 25,29 | -0,67% | 6.492,00 |
| 18.02.2025 | 25,40 | 25,49 | 25,40 | 25,46 | 0,04% | 3.145,00 |
| 14.02.2025 | 25,45 | 25,45 | 25,45 | 25,45 | -0,16% | 152,00 |
| 13.02.2025 | 25,45 | 25,49 | 25,45 | 25,49 | 0,39% | 663,00 |
| 11.02.2025 | 25,28 | 25,40 | 25,28 | 25,39 | 0,46% | 8.693,00 |
| 10.02.2025 | 25,27 | 25,27 | 25,27 | 25,27 | -0,03% | 199,00 |
| 07.02.2025 | 25,39 | 25,39 | 25,28 | 25,28 | -0,35% | 1.857,00 |
| 06.02.2025 | 25,37 | 25,37 | 25,37 | 25,37 | -0,12% | 265,00 |
| 05.02.2025 | 25,40 | 25,40 | 25,28 | 25,40 | 0,00% | 1.038,00 |
| 03.02.2025 | 25,19 | 25,40 | 25,15 | 25,40 | 0,00% | 2.697,00 |
| 31.01.2025 | 25,38 | 25,40 | 25,36 | 25,40 | 0,00% | 1.366,00 |
| 30.01.2025 | 25,28 | 25,40 | 25,28 | 25,40 | 0,40% | 1.290,00 |
| 29.01.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 0,36% | 239,00 |
| 28.01.2025 | 25,57 | 25,57 | 25,21 | 25,21 | -1,48% | 2.052,00 |
| 27.01.2025 | 25,50 | 25,60 | 25,50 | 25,59 | 0,69% | 3.285,00 |
| 24.01.2025 | 25,49 | 25,49 | 25,42 | 25,42 | 0,14% | 846,00 |
| 23.01.2025 | 25,23 | 25,38 | 25,23 | 25,38 | 0,37% | 1.315,00 |
| 22.01.2025 | 25,30 | 25,39 | 25,29 | 25,29 | -0,25% | 2.836,00 |
| 21.01.2025 | 25,12 | 25,35 | 25,03 | 25,35 | 1,00% | 3.216,00 |
| 17.01.2025 | 25,00 | 25,12 | 25,00 | 25,10 | -0,79% | 5.107,00 |
| 16.01.2025 | 25,22 | 25,55 | 25,22 | 25,30 | 0,20% | 1.413,00 |
| 15.01.2025 | 25,22 | 25,49 | 25,10 | 25,25 | -0,39% | 11.411,00 |
| 14.01.2025 | 25,54 | 25,55 | 24,95 | 25,35 | -0,04% | 20.068,00 |
| 13.01.2025 | 25,38 | 25,57 | 25,30 | 25,36 | -0,07% | 7.632,00 |
| 10.01.2025 | 25,58 | 25,60 | 25,38 | 25,38 | -0,92% | 7.808,00 |
| 08.01.2025 | 25,65 | 25,75 | 25,45 | 25,62 | -0,13% | 4.976,00 |
| 07.01.2025 | 25,58 | 25,65 | 25,58 | 25,65 | 0,59% | 801,00 |
| 06.01.2025 | 25,55 | 25,55 | 25,38 | 25,50 | 0,00% | 2.862,00 |
| 03.01.2025 | 25,38 | 25,50 | 25,38 | 25,50 | 0,47% | 505,00 |
| 02.01.2025 | 25,38 | 25,38 | 25,38 | 25,38 | -1,03% | 228,00 |
| 31.12.2024 | 25,40 | 25,65 | 25,40 | 25,65 | 0,96% | 1.152,00 |
| 27.12.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,39% | 249,00 |
| 26.12.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -1,53% | 508,00 |
| 23.12.2024 | 25,40 | 25,90 | 25,36 | 25,90 | 1,68% | 1.011,00 |
| 20.12.2024 | 25,45 | 25,58 | 25,45 | 25,47 | 0,63% | 2.458,00 |
| 19.12.2024 | 25,50 | 25,50 | 25,31 | 25,31 | -0,94% | 1.526,00 |
| 18.12.2024 | 25,48 | 25,55 | 25,48 | 25,55 | 0,27% | 1.335,00 |
| 17.12.2024 | 25,62 | 25,62 | 25,48 | 25,48 | -1,05% | 3.455,00 |
| 16.12.2024 | 25,75 | 25,75 | 25,75 | 25,75 | 0,00% | 965,00 |
| 13.12.2024 | 25,75 | 25,75 | 25,70 | 25,75 | -0,92% | 1.196,00 |
| 12.12.2024 | 25,75 | 25,99 | 25,74 | 25,99 | 1,25% | 1.117,00 |
| 11.12.2024 | 25,60 | 25,68 | 25,60 | 25,67 | -0,84% | 1.297,00 |
| 10.12.2024 | 25,57 | 25,89 | 25,56 | 25,89 | 1,24% | 3.669,00 |
| 09.12.2024 | 25,52 | 25,59 | 25,51 | 25,57 | -0,01% | 2.095,00 |
| 06.12.2024 | 25,74 | 25,80 | 25,50 | 25,57 | 0,29% | 1.518,00 |
| 03.12.2024 | 25,54 | 25,54 | 25,35 | 25,50 | -0,33% | 5.630,00 |
| 02.12.2024 | 25,58 | 25,58 | 25,58 | 25,58 | -0,76% | 560,00 |
| 26.11.2024 | 25,78 | 25,78 | 25,78 | 25,78 | -0,54% | 104,00 |
| 25.11.2024 | 25,87 | 25,93 | 25,85 | 25,92 | -0,11% | 2.639,00 |
| 22.11.2024 | 25,95 | 25,95 | 25,66 | 25,95 | 0,73% | 1.146,00 |
| 21.11.2024 | 25,69 | 25,76 | 25,69 | 25,76 | 0,63% | 869,00 |
| 20.11.2024 | 25,80 | 25,80 | 25,60 | 25,60 | -1,71% | 9.845,00 |
| 15.11.2024 | 25,62 | 26,05 | 25,62 | 26,05 | 0,82% | 723,00 |
| 14.11.2024 | 25,84 | 25,84 | 25,84 | 25,84 | 0,04% | 289,00 |
| 13.11.2024 | 25,83 | 25,83 | 25,83 | 25,83 | 0,88% | 151,00 |
| 12.11.2024 | 25,84 | 25,84 | 25,60 | 25,60 | -0,13% | 2.830,00 |
| 11.11.2024 | 25,62 | 25,63 | 25,60 | 25,63 | 0,09% | 1.002,00 |
| 08.11.2024 | 25,61 | 25,61 | 25,61 | 25,61 | 0,00% | 435,00 |
| 07.11.2024 | 25,65 | 25,65 | 25,61 | 25,61 | -0,54% | 804,00 |
| 06.11.2024 | 25,75 | 25,75 | 25,75 | 25,75 | -1,34% | 1.162,00 |
| 05.11.2024 | 26,10 | 26,10 | 26,10 | 26,10 | 0,00% | 426,00 |
| 04.11.2024 | 25,89 | 26,10 | 25,89 | 26,10 | 1,16% | 1.946,00 |
| 31.10.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,39% | 261,00 |
| 30.10.2024 | 25,70 | 25,70 | 25,70 | 25,70 | -0,13% | 403,00 |
| 29.10.2024 | 25,75 | 25,75 | 25,73 | 25,73 | 0,52% | 985,00 |
| 28.10.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,27% | 824,00 |
| 25.10.2024 | 25,67 | 25,67 | 25,67 | 25,67 | -0,12% | 553,00 |
| 24.10.2024 | 25,60 | 25,70 | 25,60 | 25,70 | 0,19% | 1.211,00 |
| 23.10.2024 | 25,63 | 25,70 | 25,63 | 25,65 | 0,16% | 1.049,00 |
| 22.10.2024 | 25,60 | 25,66 | 25,60 | 25,61 | 0,04% | 1.050,00 |
| 21.10.2024 | 25,60 | 25,66 | 25,60 | 25,60 | 0,16% | 1.137,00 |
| 18.10.2024 | 25,60 | 25,60 | 25,50 | 25,56 | -0,85% | 6.557,00 |
| 17.10.2024 | 26,05 | 26,14 | 25,76 | 25,78 | 0,15% | 8.713,00 |
| 16.10.2024 | 25,74 | 25,74 | 25,74 | 25,74 | -0,22% | 700,00 |
| 15.10.2024 | 25,80 | 25,80 | 25,76 | 25,80 | -0,58% | 1.095,00 |
| 14.10.2024 | 25,90 | 26,05 | 25,90 | 25,95 | 0,15% | 6.967,00 |
| 11.10.2024 | 26,05 | 26,05 | 25,91 | 25,91 | -0,48% | 537,00 |
| 10.10.2024 | 26,03 | 26,03 | 26,03 | 26,03 | 0,67% | 824,00 |
| 09.10.2024 | 25,88 | 25,99 | 25,84 | 25,86 | -0,09% | 1.867,00 |
| 08.10.2024 | 26,00 | 26,04 | 25,88 | 25,88 | -0,02% | 3.129,00 |
| 07.10.2024 | 25,66 | 25,89 | 25,60 | 25,89 | -0,04% | 1.302,00 |
| 04.10.2024 | 25,90 | 25,90 | 25,90 | 25,90 | -0,35% | 793,00 |
| 03.10.2024 | 25,72 | 25,99 | 25,72 | 25,99 | 0,15% | 2.461,00 |
| 02.10.2024 | 25,78 | 25,95 | 25,55 | 25,95 | 0,78% | 2.278,00 |
| 01.10.2024 | 25,72 | 25,75 | 25,70 | 25,75 | 0,31% | 821,00 |
| 30.09.2024 | 25,67 | 25,67 | 25,67 | 25,67 | -0,12% | 392,00 |
| 27.09.2024 | 25,79 | 25,79 | 25,64 | 25,70 | -0,39% | 958,00 |