14,220€
1,21%
Echtzeit-Aktienkurs 2020 Bulkers Ltd.
Bid:
Ask:
Aktienkurse zur 2020 Bulkers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 14,29 | 14,29 | 14,07 | 14,22 | 1,21% | - |
| 17.05.2024 | 14,06 | 14,06 | 14,04 | 14,05 | 3,61% | - |
| 16.05.2024 | 13,52 | 13,56 | 13,50 | 13,56 | -0,29% | - |
| 15.05.2024 | 14,07 | 14,07 | 13,60 | 13,60 | -2,86% | - |
| 14.05.2024 | 14,20 | 14,23 | 14,00 | 14,00 | -0,64% | - |
| 13.05.2024 | 13,84 | 14,09 | 13,84 | 14,09 | 0,57% | - |
| 10.05.2024 | 13,84 | 14,02 | 13,84 | 14,01 | -2,10% | - |
| 09.05.2024 | 14,28 | 14,31 | 14,26 | 14,31 | 4,38% | - |
| 08.05.2024 | 13,58 | 13,71 | 13,58 | 13,71 | 2,39% | - |
| 07.05.2024 | 13,21 | 13,47 | 13,21 | 13,39 | -0,89% | - |
| 06.05.2024 | 13,73 | 13,73 | 13,51 | 13,51 | -3,57% | - |
| 03.05.2024 | 14,07 | 14,09 | 14,01 | 14,01 | 0,21% | - |
| 02.05.2024 | 13,79 | 13,98 | 13,79 | 13,98 | 1,38% | - |
| 30.04.2024 | 13,88 | 13,88 | 13,79 | 13,79 | 0,36% | - |
| 29.04.2024 | 13,84 | 13,84 | 13,74 | 13,74 | -0,79% | - |
| 26.04.2024 | 13,80 | 13,86 | 13,80 | 13,85 | 2,97% | - |
| 25.04.2024 | 14,37 | 14,37 | 13,38 | 13,45 | -0,59% | 111,00 |
| 24.04.2024 | 13,40 | 13,53 | 13,32 | 13,53 | 3,76% | - |
| 23.04.2024 | 13,03 | 13,10 | 13,03 | 13,04 | 1,80% | - |
| 22.04.2024 | 12,59 | 12,81 | 12,59 | 12,81 | 1,43% | - |
| 19.04.2024 | 12,63 | 12,63 | 12,63 | 12,63 | -1,56% | - |
| 18.04.2024 | 13,00 | 13,02 | 12,78 | 12,83 | -0,89% | - |
| 17.04.2024 | 12,66 | 13,15 | 12,62 | 12,95 | 1,93% | - |
| 16.04.2024 | 12,96 | 13,02 | 12,54 | 12,70 | -8,37% | - |
| 15.04.2024 | 14,01 | 14,01 | 13,86 | 13,86 | -0,36% | - |
| 12.04.2024 | 13,65 | 13,91 | 13,65 | 13,91 | 3,34% | - |
| 11.04.2024 | 13,34 | 13,46 | 13,33 | 13,46 | -1,82% | - |
| 10.04.2024 | 12,91 | 13,71 | 12,73 | 13,71 | 9,59% | 39,00 |
| 09.04.2024 | 12,05 | 12,51 | 12,05 | 12,51 | 0,64% | - |
| 08.04.2024 | 12,53 | 12,53 | 12,43 | 12,43 | -0,40% | - |
| 05.04.2024 | 12,40 | 12,48 | 12,37 | 12,48 | 0,16% | - |
| 04.04.2024 | 12,47 | 12,50 | 12,46 | 12,46 | -0,08% | - |
| 03.04.2024 | 12,28 | 12,47 | 12,28 | 12,47 | 1,22% | - |
| 02.04.2024 | 12,16 | 12,32 | 12,14 | 12,32 | -0,56% | - |
| 28.03.2024 | 12,50 | 12,56 | 12,35 | 12,39 | -2,36% | - |
| 27.03.2024 | 12,62 | 12,69 | 12,62 | 12,69 | -0,70% | - |
| 26.03.2024 | 12,79 | 12,79 | 12,78 | 12,78 | -1,46% | - |
| 25.03.2024 | 12,83 | 12,97 | 12,83 | 12,97 | 0,46% | - |
| 22.03.2024 | 13,01 | 13,11 | 12,91 | 12,91 | -1,30% | - |
| 21.03.2024 | 12,90 | 13,08 | 12,90 | 13,08 | 1,79% | - |
| 20.03.2024 | 12,89 | 12,90 | 12,85 | 12,85 | -2,65% | - |
| 19.03.2024 | 13,35 | 13,48 | 13,20 | 13,20 | -0,23% | - |
| 18.03.2024 | 13,15 | 13,23 | 13,15 | 13,23 | 1,30% | - |
| 15.03.2024 | 13,04 | 13,06 | 13,02 | 13,06 | -0,46% | - |
| 14.03.2024 | 12,85 | 13,12 | 12,85 | 13,12 | -0,23% | - |
| 13.03.2024 | 13,21 | 13,21 | 13,15 | 13,15 | -0,68% | - |
| 12.03.2024 | 13,06 | 13,24 | 13,04 | 13,24 | 2,24% | - |
| 11.03.2024 | 13,07 | 13,13 | 12,95 | 12,95 | -2,78% | - |
| 08.03.2024 | 13,20 | 13,32 | 13,20 | 13,32 | 2,78% | - |
| 07.03.2024 | 12,92 | 13,02 | 12,92 | 12,96 | 1,89% | - |
| 06.03.2024 | 12,82 | 12,82 | 12,56 | 12,72 | -2,38% | - |
| 05.03.2024 | 13,01 | 13,05 | 13,01 | 13,03 | -1,66% | - |
| 04.03.2024 | 13,31 | 13,41 | 13,25 | 13,25 | -2,86% | - |
| 01.03.2024 | 12,92 | 13,64 | 12,92 | 13,64 | 2,71% | 116,00 |
| 29.02.2024 | 13,29 | 13,41 | 13,00 | 13,28 | -2,57% | 90,00 |
| 28.02.2024 | 13,42 | 13,63 | 13,42 | 13,63 | 3,34% | - |
| 27.02.2024 | 13,18 | 13,19 | 13,10 | 13,19 | -1,71% | - |
| 26.02.2024 | 13,40 | 13,53 | 13,40 | 13,42 | -0,37% | - |
| 23.02.2024 | 13,69 | 13,69 | 13,47 | 13,47 | 0,30% | - |
| 22.02.2024 | 13,36 | 13,43 | 13,36 | 13,43 | 2,99% | - |
| 21.02.2024 | 12,80 | 13,04 | 12,80 | 13,04 | -0,38% | - |
| 20.02.2024 | 13,26 | 13,26 | 13,09 | 13,09 | -1,50% | - |
| 19.02.2024 | 13,19 | 13,29 | 13,15 | 13,29 | 0,91% | - |
| 16.02.2024 | 13,14 | 13,22 | 13,14 | 13,17 | 1,00% | - |
| 15.02.2024 | 13,42 | 13,42 | 13,04 | 13,04 | -2,54% | - |
| 14.02.2024 | 13,04 | 13,38 | 13,04 | 13,38 | 2,92% | - |
| 13.02.2024 | 13,27 | 13,32 | 13,00 | 13,00 | -0,99% | 600,00 |
| 12.02.2024 | 13,42 | 13,42 | 13,13 | 13,13 | -0,76% | - |
| 09.02.2024 | 12,95 | 13,23 | 12,95 | 13,23 | 0,08% | - |
| 08.02.2024 | 13,00 | 13,22 | 13,00 | 13,22 | 4,42% | 400,00 |
| 07.02.2024 | 12,17 | 12,66 | 12,11 | 12,66 | 1,36% | - |
| 06.02.2024 | 12,04 | 12,49 | 12,04 | 12,49 | 3,74% | - |
| 05.02.2024 | 12,19 | 12,19 | 12,04 | 12,04 | 1,18% | - |
| 02.02.2024 | 11,94 | 12,03 | 11,90 | 11,90 | -3,49% | 70,00 |
| 01.02.2024 | 12,39 | 12,40 | 12,33 | 12,33 | -0,16% | - |
| 31.01.2024 | 12,30 | 12,35 | 12,30 | 12,35 | 0,00% | - |
| 30.01.2024 | 12,35 | 12,35 | 12,35 | 12,35 | -4,49% | - |
| 29.01.2024 | 12,93 | 12,93 | 12,93 | 12,93 | 2,62% | - |
| 26.01.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -2,02% | - |
| 25.01.2024 | 12,86 | 12,86 | 12,86 | 12,86 | 2,39% | - |
| 24.01.2024 | 12,56 | 12,56 | 12,56 | 12,56 | 1,87% | - |
| 23.01.2024 | 12,33 | 12,33 | 12,33 | 12,33 | -2,45% | - |
| 22.01.2024 | 12,64 | 12,64 | 12,64 | 12,64 | -0,39% | - |
| 19.01.2024 | 12,43 | 12,69 | 12,43 | 12,69 | 5,05% | 70,00 |
| 18.01.2024 | 12,08 | 12,08 | 12,08 | 12,08 | 0,33% | - |
| 17.01.2024 | 12,04 | 12,04 | 12,04 | 12,04 | 1,69% | - |
| 16.01.2024 | 11,84 | 11,84 | 11,84 | 11,84 | -0,92% | - |
| 15.01.2024 | 11,95 | 11,95 | 11,95 | 11,95 | -0,25% | - |
| 12.01.2024 | 11,98 | 11,98 | 11,98 | 11,98 | 1,61% | - |
| 11.01.2024 | 11,79 | 11,79 | 11,79 | 11,79 | -0,92% | - |
| 10.01.2024 | 11,64 | 11,90 | 11,64 | 11,90 | 4,39% | 80,00 |
| 09.01.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | 500,00 |
| 08.01.2024 | 11,40 | 11,50 | 11,40 | 11,50 | -0,69% | 550,00 |
| 05.01.2024 | 11,58 | 11,58 | 11,58 | 11,58 | 2,75% | - |
| 04.01.2024 | 11,22 | 11,27 | 11,22 | 11,27 | 3,21% | 350,00 |
| 03.01.2024 | 10,92 | 10,92 | 10,92 | 10,92 | -0,91% | - |
| 02.01.2024 | 11,02 | 11,02 | 11,02 | 11,02 | 1,85% | - |
| 29.12.2023 | 10,87 | 10,91 | 10,80 | 10,82 | 1,60% | - |
| 28.12.2023 | 10,65 | 10,65 | 10,65 | 10,65 | -1,11% | - |
| 27.12.2023 | 10,77 | 10,77 | 10,77 | 10,77 | -0,46% | - |