9,335€
-2,76%
Echtzeit-Aktienkurs 2020 BULKERS LTD DL 1
Bid:
Ask:
Aktienkurse zur 2020 BULKERS LTD DL 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.12.2024 | 9,97 | 10,07 | 9,96 | 9,96 | -0,30% | - |
| 17.12.2024 | 10,15 | 10,15 | 9,96 | 9,99 | -1,19% | - |
| 16.12.2024 | 10,16 | 10,17 | 9,92 | 10,11 | -0,69% | - |
| 13.12.2024 | 10,23 | 10,60 | 10,18 | 10,18 | 0,20% | 500,00 |
| 12.12.2024 | 10,21 | 10,22 | 10,11 | 10,16 | -2,68% | - |
| 11.12.2024 | 10,47 | 10,47 | 10,34 | 10,44 | -0,48% | - |
| 10.12.2024 | 10,31 | 10,49 | 10,30 | 10,49 | 1,35% | - |
| 09.12.2024 | 10,64 | 10,64 | 10,35 | 10,35 | -1,33% | 350,00 |
| 06.12.2024 | 10,64 | 10,64 | 10,49 | 10,49 | 0,87% | - |
| 05.12.2024 | 10,29 | 10,40 | 10,16 | 10,40 | 0,00% | - |
| 04.12.2024 | 10,40 | 10,40 | 10,13 | 10,40 | 0,29% | - |
| 03.12.2024 | 10,21 | 10,37 | 10,16 | 10,37 | 2,67% | - |
| 02.12.2024 | 10,80 | 10,80 | 10,10 | 10,10 | -6,22% | - |
| 29.11.2024 | 10,88 | 10,88 | 10,77 | 10,77 | -0,74% | - |
| 28.11.2024 | 10,92 | 11,01 | 10,85 | 10,85 | 0,56% | - |
| 27.11.2024 | 10,96 | 10,96 | 10,79 | 10,79 | -3,49% | - |
| 26.11.2024 | 11,33 | 11,33 | 11,18 | 11,18 | -2,87% | - |
| 25.11.2024 | 11,79 | 11,80 | 11,51 | 11,51 | -1,62% | - |
| 22.11.2024 | 11,68 | 11,70 | 11,68 | 11,70 | -0,97% | - |
| 21.11.2024 | 12,25 | 12,27 | 11,62 | 11,82 | -2,36% | - |
| 20.11.2024 | 12,04 | 12,10 | 11,99 | 12,10 | 2,28% | - |
| 19.11.2024 | 12,19 | 12,19 | 11,83 | 11,83 | -4,37% | - |
| 18.11.2024 | 12,50 | 12,50 | 12,37 | 12,37 | -0,24% | - |
| 15.11.2024 | 12,40 | 12,41 | 12,40 | 12,40 | 1,56% | - |
| 14.11.2024 | 12,11 | 12,21 | 12,11 | 12,21 | 3,13% | - |
| 13.11.2024 | 11,77 | 11,88 | 11,77 | 11,84 | 0,42% | - |
| 12.11.2024 | 11,91 | 11,95 | 11,79 | 11,79 | 0,08% | - |
| 11.11.2024 | 11,70 | 11,78 | 11,70 | 11,78 | -1,26% | - |
| 08.11.2024 | 11,52 | 11,93 | 11,51 | 11,93 | 2,93% | 100,00 |