11,650€
2,37%
Echtzeit-Aktienkurs 2020 Bulkers Ltd.
Bid:
Ask:
Aktienkurse zur 2020 Bulkers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2025 | 11,58 | 11,58 | 11,57 | 11,57 | 1,63% | - |
| 08.10.2025 | 11,43 | 11,48 | 11,38 | 11,38 | 0,09% | - |
| 07.10.2025 | 11,63 | 11,63 | 11,37 | 11,37 | -3,97% | - |
| 06.10.2025 | 11,57 | 11,84 | 11,26 | 11,84 | 4,41% | 350,00 |
| 03.10.2025 | 11,65 | 11,65 | 11,34 | 11,34 | -1,56% | - |
| 02.10.2025 | 11,58 | 11,64 | 11,52 | 11,52 | 2,40% | - |
| 01.10.2025 | 11,33 | 11,33 | 11,21 | 11,25 | -0,35% | - |
| 30.09.2025 | 11,54 | 11,54 | 11,20 | 11,29 | -1,40% | - |
| 29.09.2025 | 12,24 | 12,24 | 11,45 | 11,45 | -5,22% | - |
| 26.09.2025 | 12,62 | 12,62 | 12,02 | 12,08 | -2,82% | - |
| 25.09.2025 | 12,68 | 12,68 | 12,43 | 12,43 | -0,40% | - |
| 24.09.2025 | 12,56 | 12,56 | 12,47 | 12,48 | 0,73% | - |
| 23.09.2025 | 12,53 | 12,53 | 12,33 | 12,39 | 0,49% | - |
| 22.09.2025 | 12,58 | 12,58 | 12,33 | 12,33 | -0,88% | - |
| 19.09.2025 | 12,58 | 12,58 | 12,40 | 12,44 | -0,08% | - |
| 18.09.2025 | 12,46 | 12,46 | 12,19 | 12,45 | 1,38% | - |
| 17.09.2025 | 12,51 | 12,51 | 12,28 | 12,28 | 0,00% | - |
| 16.09.2025 | 12,49 | 12,49 | 12,28 | 12,28 | -1,60% | - |
| 15.09.2025 | 12,65 | 13,02 | 12,48 | 12,48 | 0,73% | 50,00 |
| 12.09.2025 | 12,38 | 12,39 | 12,23 | 12,39 | 0,49% | - |
| 11.09.2025 | 12,36 | 12,47 | 12,12 | 12,33 | 0,98% | - |
| 10.09.2025 | 12,26 | 12,26 | 12,17 | 12,21 | -1,73% | - |
| 09.09.2025 | 11,85 | 12,43 | 11,84 | 12,43 | 3,33% | - |
| 08.09.2025 | 11,66 | 12,04 | 11,56 | 12,03 | 5,21% | - |
| 05.09.2025 | 11,65 | 11,65 | 11,43 | 11,43 | -0,35% | - |
| 04.09.2025 | 11,42 | 11,47 | 11,35 | 11,47 | 1,33% | 20,00 |
| 03.09.2025 | 11,51 | 11,51 | 11,28 | 11,32 | 0,44% | - |
| 02.09.2025 | 11,29 | 11,30 | 11,24 | 11,27 | 1,35% | - |
| 01.09.2025 | 11,46 | 11,46 | 11,12 | 11,12 | -2,37% | - |
| 29.08.2025 | 11,81 | 11,81 | 11,39 | 11,39 | -1,47% | 200,00 |
| 28.08.2025 | 11,50 | 11,56 | 11,33 | 11,56 | 2,48% | - |
| 27.08.2025 | 11,50 | 11,50 | 11,28 | 11,28 | -0,44% | - |
| 26.08.2025 | 11,44 | 11,55 | 11,33 | 11,33 | -0,35% | - |
| 25.08.2025 | 11,56 | 11,56 | 11,37 | 11,37 | 0,00% | - |
| 22.08.2025 | 11,36 | 11,49 | 11,34 | 11,37 | 2,52% | - |
| 21.08.2025 | 11,16 | 11,16 | 11,00 | 11,09 | 0,54% | - |
| 20.08.2025 | 11,05 | 11,05 | 10,87 | 11,03 | -0,18% | - |
| 19.08.2025 | 11,17 | 11,17 | 11,05 | 11,05 | 1,19% | - |
| 18.08.2025 | 11,27 | 11,27 | 10,83 | 10,92 | -0,82% | - |
| 15.08.2025 | 11,38 | 11,38 | 11,01 | 11,01 | -1,34% | - |
| 14.08.2025 | 11,07 | 11,21 | 11,07 | 11,16 | 1,55% | - |
| 13.08.2025 | 10,88 | 10,99 | 10,81 | 10,99 | 2,90% | - |
| 12.08.2025 | 10,85 | 10,85 | 10,68 | 10,68 | 0,38% | - |
| 11.08.2025 | 10,88 | 10,88 | 10,57 | 10,64 | -1,02% | - |
| 08.08.2025 | 10,92 | 10,92 | 10,75 | 10,75 | -0,28% | - |
| 07.08.2025 | 11,18 | 11,18 | 10,78 | 10,78 | -1,46% | - |
| 06.08.2025 | 10,98 | 10,98 | 10,92 | 10,94 | 1,48% | - |
| 05.08.2025 | 10,73 | 10,78 | 10,65 | 10,78 | 2,57% | - |
| 04.08.2025 | 10,67 | 10,67 | 10,50 | 10,51 | -0,10% | - |
| 01.08.2025 | 10,79 | 10,79 | 10,52 | 10,52 | -1,22% | - |
| 31.07.2025 | 10,83 | 10,83 | 10,65 | 10,65 | 0,66% | - |
| 30.07.2025 | 10,81 | 10,81 | 10,57 | 10,58 | -0,38% | - |
| 29.07.2025 | 10,89 | 10,89 | 10,62 | 10,62 | -4,32% | - |
| 28.07.2025 | 10,81 | 11,10 | 10,61 | 11,10 | 4,91% | 300,00 |
| 25.07.2025 | 10,84 | 10,84 | 10,53 | 10,58 | -0,94% | - |
| 24.07.2025 | 10,87 | 10,87 | 10,68 | 10,68 | 0,47% | - |
| 23.07.2025 | 10,66 | 10,67 | 10,62 | 10,63 | 2,31% | - |
| 22.07.2025 | 10,28 | 10,39 | 10,15 | 10,39 | 1,76% | - |
| 21.07.2025 | 10,56 | 10,56 | 10,21 | 10,21 | -2,02% | - |
| 18.07.2025 | 10,66 | 10,66 | 10,42 | 10,42 | 1,66% | 109,00 |
| 17.07.2025 | 10,25 | 10,27 | 10,25 | 10,25 | 0,99% | - |
| 16.07.2025 | 10,18 | 10,18 | 10,02 | 10,15 | 0,40% | - |
| 15.07.2025 | 10,46 | 10,46 | 10,03 | 10,11 | -2,88% | - |
| 14.07.2025 | 10,35 | 10,41 | 10,31 | 10,41 | 0,97% | - |
| 11.07.2025 | 10,19 | 10,45 | 10,19 | 10,31 | 3,10% | - |
| 10.07.2025 | 10,50 | 10,50 | 10,00 | 10,00 | 0,81% | 15,00 |
| 09.07.2025 | 10,12 | 10,12 | 9,92 | 9,92 | 0,20% | - |
| 08.07.2025 | 10,11 | 10,20 | 9,90 | 9,90 | 0,30% | - |
| 07.07.2025 | 9,73 | 9,88 | 9,73 | 9,87 | 2,81% | - |
| 04.07.2025 | 9,83 | 9,83 | 9,60 | 9,60 | -0,88% | - |
| 03.07.2025 | 9,56 | 9,69 | 9,48 | 9,69 | 3,47% | - |
| 02.07.2025 | 9,31 | 9,36 | 9,18 | 9,36 | 1,68% | - |
| 01.07.2025 | 9,51 | 9,51 | 9,21 | 9,21 | -1,50% | - |
| 30.06.2025 | 9,68 | 9,68 | 9,33 | 9,35 | -1,74% | - |
| 27.06.2025 | 9,74 | 9,74 | 9,47 | 9,51 | -0,78% | - |
| 26.06.2025 | 9,88 | 9,88 | 9,59 | 9,59 | -1,64% | - |
| 25.06.2025 | 9,84 | 9,84 | 9,72 | 9,75 | 1,25% | - |
| 24.06.2025 | 10,17 | 10,17 | 9,63 | 9,63 | -1,38% | - |
| 23.06.2025 | 10,48 | 10,48 | 9,76 | 9,76 | -6,51% | 100,00 |
| 20.06.2025 | 10,63 | 10,63 | 10,44 | 10,44 | 0,19% | - |
| 19.06.2025 | 10,88 | 10,88 | 10,42 | 10,42 | -3,25% | - |
| 18.06.2025 | 11,26 | 11,26 | 10,74 | 10,77 | -2,18% | - |
| 17.06.2025 | 11,13 | 11,13 | 10,99 | 11,01 | -1,61% | - |
| 16.06.2025 | 11,22 | 11,22 | 11,19 | 11,19 | 0,90% | - |
| 13.06.2025 | 11,12 | 11,12 | 11,08 | 11,09 | 0,45% | - |
| 12.06.2025 | 11,23 | 11,23 | 10,87 | 11,04 | 0,09% | - |
| 11.06.2025 | 10,97 | 11,03 | 10,89 | 11,03 | 2,32% | - |
| 10.06.2025 | 10,94 | 10,94 | 10,57 | 10,78 | 1,32% | 55,00 |
| 09.06.2025 | 10,82 | 10,82 | 10,64 | 10,64 | 0,19% | - |
| 06.06.2025 | 10,88 | 10,88 | 10,62 | 10,62 | -0,93% | - |
| 05.06.2025 | 10,70 | 10,86 | 10,70 | 10,72 | 1,52% | - |
| 04.06.2025 | 10,30 | 10,56 | 10,30 | 10,56 | 3,94% | - |
| 03.06.2025 | 10,35 | 10,35 | 10,06 | 10,16 | -0,49% | - |
| 02.06.2025 | 10,41 | 10,41 | 10,21 | 10,21 | -1,45% | - |
| 30.05.2025 | 10,16 | 10,46 | 10,16 | 10,36 | 3,70% | - |
| 29.05.2025 | 10,27 | 10,27 | 9,99 | 9,99 | -1,19% | - |
| 28.05.2025 | 10,19 | 10,22 | 10,11 | 10,11 | -0,39% | - |
| 27.05.2025 | 10,35 | 10,35 | 10,13 | 10,15 | -0,59% | - |
| 26.05.2025 | 10,32 | 10,32 | 10,19 | 10,21 | 1,39% | - |
| 23.05.2025 | 10,28 | 10,28 | 10,07 | 10,07 | -0,89% | - |