23,235$
-10,74%
Echtzeit-Aktienkurs Safe Bulkers
Bid:
Ask:
Aktienkurse zur Safe Bulkers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 26,01 | 26,09 | 26,00 | 26,03 | -0,65% | 3.335,00 |
| 04.09.2026 | 26,16 | 26,20 | 26,16 | 26,20 | 0,44% | 878,00 |
| 03.09.2026 | 26,18 | 26,49 | 26,01 | 26,08 | -0,14% | 5.113,00 |
| 02.09.2026 | 26,59 | 26,59 | 26,02 | 26,12 | -0,23% | 8.558,00 |
| 01.09.2026 | 26,15 | 26,19 | 26,15 | 26,18 | 0,29% | 4.393,00 |
| 31.08.2026 | 26,17 | 26,31 | 26,11 | 26,11 | -0,17% | 7.139,00 |
| 28.08.2026 | 26,04 | 26,23 | 26,04 | 26,15 | -0,76% | 9.609,00 |
| 27.08.2026 | 26,30 | 26,39 | 26,19 | 26,35 | -0,79% | 5.504,00 |
| 26.08.2026 | 26,17 | 26,56 | 26,10 | 26,56 | 1,96% | 13.589,00 |
| 25.08.2026 | 26,07 | 26,07 | 26,05 | 26,05 | 0,12% | 1.432,00 |
| 24.08.2026 | 25,94 | 26,07 | 25,94 | 26,02 | 0,06% | 3.667,00 |
| 21.08.2026 | 26,15 | 26,15 | 25,90 | 26,01 | -0,21% | 3.262,00 |
| 20.08.2026 | 26,09 | 26,09 | 26,01 | 26,06 | -0,04% | 4.303,00 |
| 19.08.2026 | 26,00 | 26,10 | 25,95 | 26,07 | 0,27% | 13.942,00 |
| 18.08.2026 | 26,12 | 26,12 | 26,00 | 26,00 | 0,04% | 1.820,00 |
| 17.08.2026 | 26,15 | 26,15 | 25,99 | 25,99 | -0,46% | 2.236,00 |
| 14.08.2026 | 26,09 | 26,12 | 26,07 | 26,11 | -0,04% | 7.799,00 |
| 13.08.2026 | 26,00 | 26,16 | 26,00 | 26,12 | 0,14% | 23.647,00 |
| 12.08.2026 | 26,11 | 26,17 | 26,01 | 26,08 | 0,09% | 10.326,00 |
| 11.08.2026 | 26,00 | 26,06 | 26,00 | 26,06 | 0,23% | 2.232,00 |
| 10.08.2026 | 25,89 | 26,00 | 25,89 | 26,00 | 0,00% | 2.963,00 |
| 07.08.2026 | 25,99 | 26,00 | 25,99 | 26,00 | 0,41% | 727,00 |
| 06.08.2026 | 25,99 | 26,00 | 25,84 | 25,89 | -0,41% | 1.982,00 |
| 05.08.2026 | 26,00 | 26,01 | 25,93 | 26,00 | 0,58% | 3.039,00 |
| 04.08.2026 | 25,85 | 25,86 | 25,75 | 25,85 | -0,27% | 4.469,00 |
| 03.08.2026 | 25,87 | 26,00 | 25,87 | 25,92 | -0,14% | 3.564,00 |
| 31.07.2026 | 26,00 | 26,00 | 25,96 | 25,96 | 0,12% | 709,00 |
| 30.07.2026 | 25,85 | 25,93 | 25,85 | 25,93 | 0,29% | 546,00 |
| 29.07.2026 | 25,85 | 25,85 | 25,85 | 25,85 | 0,08% | 533,00 |
| 28.07.2026 | 25,75 | 25,84 | 25,51 | 25,83 | 0,31% | 10.569,00 |
| 27.07.2026 | 25,76 | 25,76 | 25,52 | 25,75 | 0,00% | 3.443,00 |
| 24.07.2026 | 25,95 | 25,95 | 25,75 | 25,75 | -0,35% | 569,00 |
| 23.07.2026 | 25,76 | 25,84 | 25,76 | 25,84 | 0,16% | 1.103,00 |
| 22.07.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -0,65% | 441,00 |
| 21.07.2026 | 25,80 | 26,00 | 25,80 | 25,97 | 0,27% | 1.804,00 |
| 20.07.2026 | 25,77 | 25,90 | 25,77 | 25,90 | 0,74% | 1.824,00 |
| 17.07.2026 | 26,00 | 26,00 | 25,71 | 25,71 | -2,22% | 2.116,00 |
| 16.07.2026 | 26,30 | 26,30 | 26,30 | 26,30 | -0,17% | 130,00 |
| 15.07.2026 | 26,39 | 26,39 | 26,14 | 26,34 | -0,11% | 4.464,00 |
| 14.07.2026 | 26,22 | 26,37 | 26,22 | 26,37 | 0,57% | 1.042,00 |
| 13.07.2026 | 26,12 | 26,23 | 26,10 | 26,22 | 0,11% | 1.944,00 |
| 10.07.2026 | 26,15 | 26,22 | 26,15 | 26,19 | 0,31% | 635,00 |
| 09.07.2026 | 26,09 | 26,17 | 26,05 | 26,11 | 0,12% | 5.560,00 |
| 08.07.2026 | 26,01 | 26,24 | 26,01 | 26,08 | -0,06% | 2.957,00 |
| 07.07.2026 | 26,03 | 26,17 | 26,00 | 26,10 | -0,38% | 10.088,00 |
| 06.07.2026 | 26,36 | 26,36 | 26,20 | 26,20 | -0,27% | 269,00 |
| 02.07.2026 | 26,29 | 26,29 | 26,26 | 26,27 | 0,56% | 385,00 |
| 01.07.2026 | 26,24 | 26,24 | 26,12 | 26,12 | 0,42% | 883,00 |
| 30.06.2026 | 26,00 | 26,01 | 26,00 | 26,01 | 0,04% | 425,00 |
| 29.06.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 1.638,00 |
| 26.06.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -0,17% | 340,00 |
| 25.06.2026 | 26,04 | 26,04 | 26,04 | 26,04 | 0,09% | 1.018,00 |
| 24.06.2026 | 26,25 | 26,25 | 26,02 | 26,02 | 0,08% | 608,00 |
| 23.06.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -1,07% | 1.105,00 |
| 22.06.2026 | 26,28 | 26,28 | 26,28 | 26,28 | -0,08% | 567,00 |
| 17.06.2026 | 26,02 | 26,30 | 26,02 | 26,30 | 0,96% | 1.906,00 |
| 16.06.2026 | 26,05 | 26,05 | 26,05 | 26,05 | -1,19% | 976,00 |
| 15.06.2026 | 26,04 | 26,36 | 26,04 | 26,36 | 1,40% | 498,00 |
| 12.06.2026 | 26,00 | 26,01 | 26,00 | 26,00 | -0,73% | 845,00 |
| 11.06.2026 | 26,19 | 26,19 | 26,19 | 26,19 | 0,73% | 214,00 |
| 10.06.2026 | 26,20 | 26,20 | 26,00 | 26,00 | -0,19% | 4.912,00 |
| 09.06.2026 | 26,00 | 26,14 | 26,00 | 26,05 | 0,58% | 1.210,00 |
| 08.06.2026 | 25,95 | 25,95 | 25,90 | 25,90 | -0,37% | 960,00 |
| 05.06.2026 | 25,94 | 26,10 | 25,85 | 26,00 | -0,36% | 2.345,00 |
| 04.06.2026 | 25,90 | 26,09 | 25,90 | 26,09 | 0,73% | 3.842,00 |
| 03.06.2026 | 25,98 | 26,00 | 25,90 | 25,90 | 0,15% | 3.709,00 |
| 02.06.2026 | 25,85 | 25,89 | 25,85 | 25,86 | 0,00% | 1.570,00 |
| 01.06.2026 | 25,86 | 25,86 | 25,85 | 25,86 | -0,39% | 802,00 |
| 29.05.2026 | 25,89 | 25,96 | 25,85 | 25,96 | 0,01% | 517,00 |
| 28.05.2026 | 26,01 | 26,20 | 25,56 | 25,96 | -0,13% | 9.793,00 |
| 27.05.2026 | 26,10 | 26,10 | 25,95 | 25,99 | -0,61% | 5.453,00 |
| 26.05.2026 | 26,25 | 26,25 | 26,11 | 26,15 | -0,78% | 1.699,00 |
| 22.05.2026 | 26,38 | 26,38 | 26,11 | 26,36 | 0,32% | 1.014,00 |
| 21.05.2026 | 26,10 | 26,27 | 26,10 | 26,27 | 0,65% | 746,00 |
| 20.05.2026 | 26,10 | 26,10 | 26,10 | 26,10 | -0,87% | 247,00 |
| 19.05.2026 | 26,60 | 26,60 | 26,22 | 26,33 | 0,42% | 1.935,00 |
| 18.05.2026 | 26,22 | 26,22 | 26,22 | 26,22 | 0,17% | 116,00 |
| 15.05.2026 | 26,10 | 26,18 | 25,90 | 26,18 | 0,25% | 3.077,00 |
| 14.05.2026 | 26,15 | 26,15 | 26,11 | 26,11 | -0,76% | 733,00 |
| 13.05.2026 | 26,31 | 26,31 | 26,31 | 26,31 | 0,08% | 203,00 |
| 11.05.2026 | 26,11 | 26,39 | 26,05 | 26,29 | -0,06% | 11.751,00 |
| 08.05.2026 | 26,11 | 26,31 | 26,11 | 26,31 | 0,21% | 337,00 |
| 07.05.2026 | 26,18 | 26,42 | 26,18 | 26,25 | 0,17% | 4.302,00 |
| 06.05.2026 | 26,15 | 26,49 | 26,11 | 26,21 | 0,40% | 1.108,00 |
| 05.05.2026 | 26,07 | 26,15 | 26,07 | 26,10 | -0,38% | 3.635,00 |
| 04.05.2026 | 26,30 | 26,30 | 26,16 | 26,20 | -1,09% | 1.146,00 |
| 01.05.2026 | 26,25 | 26,49 | 26,25 | 26,49 | 1,49% | 1.336,00 |
| 30.04.2026 | 26,24 | 26,24 | 26,10 | 26,10 | -0,74% | 719,00 |
| 29.04.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 0,55% | 1.063,00 |
| 28.04.2026 | 26,20 | 26,20 | 26,15 | 26,15 | -1,69% | 1.070,00 |
| 27.04.2026 | 26,17 | 26,60 | 26,17 | 26,60 | 1,45% | 510,00 |
| 24.04.2026 | 26,40 | 26,40 | 26,22 | 26,22 | 0,04% | 2.393,00 |
| 23.04.2026 | 26,30 | 26,30 | 26,17 | 26,21 | 0,04% | 1.038,00 |
| 22.04.2026 | 26,32 | 26,32 | 26,20 | 26,20 | 0,46% | 1.984,00 |
| 21.04.2026 | 26,08 | 26,08 | 26,08 | 26,08 | -2,43% | 276,00 |
| 20.04.2026 | 26,73 | 26,73 | 26,73 | 26,73 | 1,33% | 342,00 |
| 17.04.2026 | 26,30 | 26,45 | 26,26 | 26,38 | -0,57% | 3.265,00 |
| 16.04.2026 | 26,53 | 26,53 | 26,53 | 26,53 | 0,02% | 385,00 |
| 15.04.2026 | 26,70 | 26,78 | 26,53 | 26,53 | -1,03% | 995,00 |
| 14.04.2026 | 26,70 | 26,80 | 26,70 | 26,80 | 0,37% | 1.297,00 |