26,255$
0,67%
Echtzeit-Aktienkurs Safe Bulkers
Bid:
Ask:
Aktienkurse zur Safe Bulkers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.04.2026 | 26,72 | 26,75 | 26,70 | 26,70 | -0,22% | 2.027,00 |
| 10.04.2026 | 26,71 | 26,79 | 26,57 | 26,76 | 0,19% | 3.232,00 |
| 09.04.2026 | 26,79 | 26,79 | 26,71 | 26,71 | -0,26% | 888,00 |
| 08.04.2026 | 26,76 | 26,78 | 26,76 | 26,78 | 0,77% | 1.145,00 |
| 07.04.2026 | 26,77 | 26,77 | 26,58 | 26,58 | 0,28% | 349,00 |
| 06.04.2026 | 26,52 | 26,61 | 26,50 | 26,50 | -0,32% | 1.288,00 |
| 02.04.2026 | 26,37 | 26,70 | 26,37 | 26,58 | 0,32% | 2.332,00 |
| 01.04.2026 | 26,50 | 26,50 | 26,50 | 26,50 | -0,67% | 2.609,00 |
| 31.03.2026 | 26,35 | 26,68 | 26,35 | 26,68 | 0,98% | 1.885,00 |
| 30.03.2026 | 26,63 | 26,64 | 26,42 | 26,42 | -0,90% | 1.573,00 |
| 27.03.2026 | 26,51 | 26,67 | 26,51 | 26,66 | 0,04% | 5.211,00 |
| 26.03.2026 | 26,59 | 26,71 | 26,59 | 26,65 | 0,53% | 2.384,00 |
| 25.03.2026 | 26,50 | 26,56 | 26,50 | 26,51 | -0,26% | 736,00 |
| 23.03.2026 | 26,55 | 26,66 | 26,55 | 26,58 | -0,23% | 5.409,00 |
| 20.03.2026 | 26,80 | 26,80 | 26,64 | 26,64 | -0,19% | 1.492,00 |
| 19.03.2026 | 27,29 | 27,29 | 26,65 | 26,69 | 0,53% | 1.784,00 |
| 18.03.2026 | 26,55 | 26,55 | 26,55 | 26,55 | -0,19% | 229,00 |
| 17.03.2026 | 26,55 | 26,62 | 26,52 | 26,60 | 0,15% | 1.567,00 |
| 16.03.2026 | 26,55 | 26,58 | 26,50 | 26,56 | 0,11% | 5.136,00 |
| 13.03.2026 | 26,55 | 26,59 | 26,35 | 26,53 | -0,08% | 20.322,00 |
| 12.03.2026 | 26,55 | 26,91 | 26,55 | 26,55 | -0,48% | 4.136,00 |
| 11.03.2026 | 26,50 | 26,75 | 26,50 | 26,68 | 0,85% | 1.274,00 |
| 10.03.2026 | 26,50 | 26,50 | 26,46 | 26,46 | -0,17% | 21,00 |
| 09.03.2026 | 26,51 | 26,65 | 26,50 | 26,50 | 0,00% | 21,00 |
| 06.03.2026 | 26,55 | 26,62 | 26,50 | 26,50 | -1,01% | 21,00 |
| 05.03.2026 | 26,54 | 26,77 | 26,54 | 26,77 | 0,77% | 21,00 |
| 04.03.2026 | 26,36 | 26,99 | 26,36 | 26,57 | 0,74% | 21,00 |
| 03.03.2026 | 26,37 | 26,37 | 26,37 | 26,37 | -1,15% | 21,00 |
| 02.03.2026 | 26,60 | 26,68 | 26,47 | 26,68 | -0,31% | 21,00 |
| 27.02.2026 | 26,35 | 26,76 | 26,35 | 26,76 | 1,56% | 21,00 |
| 26.02.2026 | 26,35 | 26,37 | 26,35 | 26,35 | -0,04% | 21,00 |
| 25.02.2026 | 26,35 | 26,69 | 26,35 | 26,36 | 0,42% | 21,00 |
| 24.02.2026 | 26,25 | 26,45 | 26,25 | 26,25 | 0,00% | 755,00 |
| 23.02.2026 | 26,27 | 26,27 | 26,25 | 26,25 | -1,13% | 21,00 |
| 20.02.2026 | 26,69 | 26,75 | 26,55 | 26,55 | -0,23% | 1.079,00 |
| 19.02.2026 | 26,43 | 26,61 | 26,37 | 26,61 | 0,30% | 2.225,00 |
| 18.02.2026 | 26,57 | 26,60 | 26,53 | 26,53 | -0,34% | 2.848,00 |
| 17.02.2026 | 26,19 | 26,62 | 26,19 | 26,62 | 1,95% | 14.604,00 |
| 13.02.2026 | 26,10 | 26,16 | 26,10 | 26,11 | 0,04% | 2.140,00 |
| 12.02.2026 | 26,15 | 26,17 | 26,10 | 26,10 | 0,15% | 4.430,00 |
| 11.02.2026 | 25,88 | 26,06 | 25,88 | 26,06 | 0,23% | 1.362,00 |
| 10.02.2026 | 25,65 | 26,04 | 25,65 | 26,00 | 1,72% | 17.242,00 |
| 09.02.2026 | 25,56 | 25,57 | 25,56 | 25,56 | -0,20% | 738,00 |