10,215€
-1,11%
Echtzeit-Aktienkurs 2020 Bulkers Ltd.
Bid:
Ask:
Aktienkurse zur 2020 Bulkers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 10,58 | 10,59 | 10,00 | 10,22 | -1,06% | 100,00 |
| 16.05.2025 | 10,34 | 10,34 | 10,27 | 10,33 | 1,18% | - |
| 15.05.2025 | 10,43 | 10,43 | 9,99 | 10,21 | -1,92% | - |
| 14.05.2025 | 10,31 | 10,41 | 10,21 | 10,41 | 2,36% | - |
| 13.05.2025 | 10,09 | 10,17 | 10,01 | 10,17 | -1,17% | - |
| 12.05.2025 | 9,91 | 10,29 | 9,91 | 10,29 | 6,25% | 100,00 |
| 09.05.2025 | 9,47 | 9,69 | 9,47 | 9,69 | 2,70% | - |
| 08.05.2025 | 9,48 | 9,48 | 9,12 | 9,43 | 0,43% | 350,00 |
| 07.05.2025 | 9,67 | 9,67 | 9,39 | 9,39 | -1,68% | - |
| 06.05.2025 | 9,89 | 9,89 | 9,55 | 9,55 | -2,05% | - |
| 05.05.2025 | 9,63 | 9,75 | 9,58 | 9,75 | 1,56% | - |
| 02.05.2025 | 9,37 | 9,60 | 9,37 | 9,60 | 4,75% | - |
| 30.04.2025 | 9,45 | 9,79 | 9,17 | 9,17 | -0,70% | 170,00 |
| 29.04.2025 | 9,48 | 9,48 | 9,23 | 9,23 | -0,97% | - |
| 28.04.2025 | 9,40 | 9,41 | 9,30 | 9,32 | 1,17% | - |
| 25.04.2025 | 9,21 | 9,21 | 9,21 | 9,21 | 4,04% | - |
| 24.04.2025 | 8,88 | 8,88 | 8,70 | 8,86 | 4,18% | - |
| 23.04.2025 | 8,50 | 8,50 | 8,50 | 8,50 | 2,47% | - |
| 22.04.2025 | 8,66 | 8,66 | 8,30 | 8,30 | -2,30% | - |
| 17.04.2025 | 8,61 | 8,61 | 8,49 | 8,49 | 0,18% | - |
| 16.04.2025 | 8,58 | 8,58 | 8,27 | 8,48 | -0,70% | - |
| 15.04.2025 | 8,74 | 8,74 | 8,54 | 8,54 | -2,46% | - |
| 14.04.2025 | 8,91 | 8,91 | 8,66 | 8,75 | 4,48% | - |
| 11.04.2025 | 8,42 | 8,42 | 8,32 | 8,38 | -0,53% | - |
| 10.04.2025 | 8,70 | 8,70 | 8,30 | 8,42 | 5,71% | 375,00 |
| 09.04.2025 | 8,27 | 8,27 | 7,97 | 7,97 | -5,68% | - |
| 08.04.2025 | 8,63 | 8,63 | 8,31 | 8,45 | 4,71% | - |
| 07.04.2025 | 7,55 | 8,07 | 7,55 | 8,07 | -3,99% | - |
| 04.04.2025 | 9,16 | 9,16 | 8,40 | 8,40 | -8,30% | 550,00 |
| 03.04.2025 | 9,56 | 9,56 | 9,16 | 9,16 | -4,58% | - |
| 02.04.2025 | 9,86 | 9,86 | 9,60 | 9,60 | -1,84% | - |
| 01.04.2025 | 9,71 | 9,78 | 9,64 | 9,78 | 2,03% | - |
| 31.03.2025 | 10,19 | 10,19 | 9,52 | 9,59 | -6,49% | - |
| 28.03.2025 | 10,28 | 10,28 | 10,20 | 10,25 | 0,49% | - |
| 27.03.2025 | 10,35 | 10,35 | 10,12 | 10,20 | -1,83% | - |
| 26.03.2025 | 10,59 | 10,59 | 10,39 | 10,39 | -1,89% | - |
| 25.03.2025 | 10,61 | 10,61 | 10,44 | 10,59 | 0,28% | - |
| 24.03.2025 | 10,93 | 10,93 | 10,56 | 10,56 | -3,12% | - |
| 21.03.2025 | 11,00 | 11,00 | 10,87 | 10,90 | 0,28% | - |
| 20.03.2025 | 11,08 | 11,08 | 10,79 | 10,87 | -0,55% | - |
| 19.03.2025 | 10,71 | 10,93 | 10,56 | 10,93 | 2,63% | - |
| 18.03.2025 | 10,62 | 10,86 | 10,62 | 10,65 | 0,28% | - |
| 17.03.2025 | 10,42 | 10,68 | 10,42 | 10,62 | 2,31% | - |
| 14.03.2025 | 10,70 | 10,70 | 10,38 | 10,38 | -1,61% | - |
| 13.03.2025 | 10,48 | 10,63 | 10,48 | 10,55 | 0,48% | - |
| 12.03.2025 | 10,13 | 10,50 | 10,13 | 10,50 | 4,27% | - |
| 11.03.2025 | 10,17 | 10,17 | 9,95 | 10,07 | -0,40% | - |
| 10.03.2025 | 10,54 | 10,62 | 10,11 | 10,11 | -3,07% | - |
| 07.03.2025 | 10,41 | 10,49 | 10,19 | 10,43 | -0,29% | - |
| 06.03.2025 | 10,63 | 10,85 | 10,46 | 10,46 | -3,59% | - |
| 05.03.2025 | 10,65 | 11,01 | 10,65 | 10,85 | 2,84% | - |
| 04.03.2025 | 11,60 | 11,60 | 10,55 | 10,55 | -9,83% | - |
| 03.03.2025 | 11,45 | 11,76 | 11,45 | 11,70 | 2,72% | 85,00 |
| 28.02.2025 | 11,15 | 11,39 | 11,12 | 11,39 | 0,44% | - |
| 27.02.2025 | 11,32 | 11,34 | 11,11 | 11,34 | 0,71% | - |
| 26.02.2025 | 10,85 | 11,50 | 10,85 | 11,26 | 4,16% | 250,00 |
| 25.02.2025 | 10,79 | 10,87 | 10,79 | 10,81 | 0,46% | - |
| 24.02.2025 | 11,11 | 11,11 | 10,76 | 10,76 | -3,84% | - |
| 21.02.2025 | 11,19 | 11,19 | 11,19 | 11,19 | -3,53% | - |
| 20.02.2025 | 11,14 | 11,60 | 10,86 | 11,60 | 5,17% | 90,00 |
| 19.02.2025 | 10,69 | 11,03 | 10,69 | 11,03 | 4,35% | - |
| 18.02.2025 | 10,65 | 10,66 | 10,56 | 10,57 | -0,75% | - |
| 17.02.2025 | 10,29 | 10,65 | 10,29 | 10,65 | 3,20% | - |
| 14.02.2025 | 10,39 | 10,39 | 10,27 | 10,32 | -0,39% | - |
| 13.02.2025 | 10,14 | 10,36 | 10,14 | 10,36 | -2,91% | - |
| 12.02.2025 | 10,45 | 10,67 | 10,36 | 10,67 | 0,47% | 15,00 |
| 11.02.2025 | 10,34 | 10,62 | 10,34 | 10,62 | 3,21% | 59,00 |
| 10.02.2025 | 10,57 | 10,57 | 10,29 | 10,29 | -2,00% | - |
| 07.02.2025 | 10,65 | 10,65 | 10,46 | 10,50 | -1,32% | - |
| 06.02.2025 | 10,79 | 10,79 | 10,64 | 10,64 | -0,56% | - |
| 05.02.2025 | 10,89 | 10,89 | 10,70 | 10,70 | 0,47% | - |
| 04.02.2025 | 10,41 | 10,65 | 10,41 | 10,65 | -0,93% | - |
| 03.02.2025 | 10,39 | 10,81 | 10,30 | 10,75 | 1,61% | 131,00 |
| 31.01.2025 | 10,40 | 10,69 | 10,40 | 10,58 | 2,82% | - |
| 30.01.2025 | 10,53 | 10,56 | 10,29 | 10,29 | 0,10% | - |
| 29.01.2025 | 10,40 | 10,40 | 10,28 | 10,28 | -0,19% | - |
| 28.01.2025 | 10,23 | 10,35 | 10,10 | 10,30 | 2,90% | 40,00 |
| 27.01.2025 | 10,09 | 10,09 | 9,98 | 10,01 | -1,77% | - |
| 24.01.2025 | 10,40 | 10,40 | 10,19 | 10,19 | -1,07% | - |
| 23.01.2025 | 10,24 | 10,30 | 10,15 | 10,30 | 0,98% | - |
| 22.01.2025 | 10,80 | 10,80 | 10,20 | 10,20 | -2,49% | 250,00 |
| 21.01.2025 | 10,52 | 10,52 | 10,42 | 10,46 | -1,69% | - |
| 20.01.2025 | 10,53 | 10,64 | 10,47 | 10,64 | 1,82% | - |
| 17.01.2025 | 10,92 | 10,92 | 10,45 | 10,45 | -3,95% | - |
| 16.01.2025 | 11,17 | 11,17 | 10,84 | 10,88 | -5,39% | - |
| 15.01.2025 | 11,31 | 11,50 | 11,12 | 11,50 | 2,31% | 200,00 |
| 14.01.2025 | 11,20 | 11,32 | 11,20 | 11,24 | 1,35% | - |
| 13.01.2025 | 11,31 | 11,36 | 11,09 | 11,09 | -1,42% | - |
| 10.01.2025 | 10,91 | 11,25 | 10,86 | 11,25 | 3,88% | - |
| 09.01.2025 | 10,77 | 11,09 | 10,67 | 10,83 | 0,93% | 930,00 |
| 08.01.2025 | 10,83 | 10,84 | 10,73 | 10,73 | -0,09% | - |
| 07.01.2025 | 11,12 | 11,29 | 10,74 | 10,74 | -3,16% | 40,00 |
| 06.01.2025 | 11,42 | 11,42 | 11,09 | 11,09 | -2,80% | - |
| 03.01.2025 | 11,45 | 11,45 | 11,24 | 11,41 | 1,51% | - |
| 02.01.2025 | 10,36 | 11,24 | 10,36 | 11,24 | 7,46% | - |
| 30.12.2024 | 10,46 | 10,55 | 10,46 | 10,46 | 0,38% | - |
| 27.12.2024 | 10,30 | 10,47 | 10,30 | 10,42 | 2,36% | - |
| 23.12.2024 | 10,14 | 10,30 | 10,14 | 10,18 | 1,90% | - |
| 20.12.2024 | 10,06 | 10,06 | 9,96 | 9,99 | -0,70% | - |
| 19.12.2024 | 10,03 | 10,13 | 10,03 | 10,06 | 1,00% | - |