11,100€
3,35%
Echtzeit-Aktienkurs 2020 Bulkers Ltd.
Bid:
Ask:
Aktienkurse zur 2020 Bulkers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 11,27 | 11,59 | 11,27 | 11,59 | 5,94% | - |
| 06.11.2024 | 11,09 | 11,13 | 10,94 | 10,94 | -2,58% | - |
| 05.11.2024 | 10,96 | 11,23 | 10,96 | 11,23 | 3,41% | - |
| 04.11.2024 | 10,94 | 10,94 | 10,86 | 10,86 | -0,82% | - |
| 01.11.2024 | 10,96 | 10,96 | 10,89 | 10,95 | 1,01% | - |
| 31.10.2024 | 10,89 | 10,94 | 10,84 | 10,84 | -0,64% | - |
| 30.10.2024 | 11,07 | 11,07 | 10,91 | 10,91 | -3,45% | - |
| 29.10.2024 | 10,80 | 11,32 | 10,80 | 11,30 | 1,25% | 10,00 |
| 28.10.2024 | 10,90 | 11,16 | 10,83 | 11,16 | -2,02% | 80,00 |
| 25.10.2024 | 10,97 | 11,39 | 10,97 | 11,39 | 3,92% | 30,00 |
| 24.10.2024 | 11,14 | 11,14 | 10,96 | 10,96 | -1,79% | - |
| 23.10.2024 | 11,34 | 11,41 | 11,16 | 11,16 | -2,70% | - |
| 22.10.2024 | 11,46 | 11,48 | 11,46 | 11,47 | -1,04% | - |
| 21.10.2024 | 11,68 | 12,04 | 11,59 | 11,59 | -1,70% | 20,00 |
| 18.10.2024 | 11,93 | 11,94 | 11,79 | 11,79 | 0,00% | - |
| 17.10.2024 | 11,93 | 12,05 | 11,79 | 11,79 | -4,61% | - |
| 16.10.2024 | 12,02 | 12,36 | 11,97 | 12,36 | 2,83% | 120,00 |
| 15.10.2024 | 12,61 | 12,61 | 12,02 | 12,02 | -6,02% | - |
| 14.10.2024 | 13,04 | 13,04 | 12,79 | 12,79 | -2,52% | - |
| 11.10.2024 | 12,79 | 13,31 | 12,79 | 13,12 | 1,00% | 180,00 |
| 10.10.2024 | 13,01 | 13,01 | 12,99 | 12,99 | 0,08% | - |
| 09.10.2024 | 13,08 | 13,18 | 12,98 | 12,98 | -1,59% | - |
| 08.10.2024 | 13,09 | 13,19 | 13,07 | 13,19 | -0,68% | - |
| 07.10.2024 | 13,27 | 13,58 | 13,25 | 13,28 | 0,99% | 755,00 |
| 04.10.2024 | 12,92 | 13,15 | 12,92 | 13,15 | 0,15% | - |
| 03.10.2024 | 13,14 | 13,49 | 13,13 | 13,13 | -0,91% | 150,00 |
| 02.10.2024 | 13,14 | 13,25 | 13,14 | 13,25 | 1,30% | - |
| 01.10.2024 | 13,07 | 13,08 | 13,00 | 13,08 | 0,46% | - |
| 30.09.2024 | 13,14 | 13,14 | 13,02 | 13,02 | 3,50% | - |
| 27.09.2024 | 12,73 | 12,73 | 12,58 | 12,58 | -0,40% | - |
| 26.09.2024 | 12,66 | 12,67 | 12,63 | 12,63 | -1,79% | - |
| 25.09.2024 | 12,39 | 12,86 | 12,39 | 12,86 | 3,88% | 150,00 |
| 24.09.2024 | 12,47 | 12,47 | 12,36 | 12,38 | 3,86% | - |
| 23.09.2024 | 11,92 | 11,92 | 11,81 | 11,92 | -0,91% | - |
| 20.09.2024 | 12,21 | 12,24 | 12,03 | 12,03 | -0,82% | - |
| 19.09.2024 | 11,88 | 12,13 | 11,88 | 12,13 | 4,21% | - |
| 18.09.2024 | 11,49 | 11,64 | 11,49 | 11,64 | 0,87% | - |
| 17.09.2024 | 11,70 | 11,70 | 11,54 | 11,54 | -0,35% | - |
| 16.09.2024 | 11,71 | 11,76 | 11,58 | 11,58 | 0,35% | - |
| 13.09.2024 | 11,54 | 11,64 | 11,54 | 11,54 | 2,12% | - |
| 12.09.2024 | 11,13 | 11,30 | 11,13 | 11,30 | 3,01% | - |
| 11.09.2024 | 10,93 | 11,05 | 10,93 | 10,97 | -0,27% | - |
| 10.09.2024 | 10,97 | 11,05 | 10,97 | 11,00 | -0,09% | - |
| 09.09.2024 | 10,99 | 11,02 | 10,99 | 11,01 | -2,91% | - |
| 06.09.2024 | 11,32 | 11,37 | 11,32 | 11,34 | -0,18% | - |
| 05.09.2024 | 11,41 | 11,47 | 11,36 | 11,36 | -1,05% | - |
| 04.09.2024 | 11,26 | 11,48 | 11,26 | 11,48 | -0,52% | - |
| 03.09.2024 | 11,64 | 11,72 | 11,54 | 11,54 | 0,96% | 65,00 |
| 02.09.2024 | 11,43 | 11,73 | 11,35 | 11,43 | -0,35% | 150,00 |
| 30.08.2024 | 11,58 | 11,58 | 11,47 | 11,47 | 0,79% | - |
| 29.08.2024 | 11,16 | 11,42 | 11,16 | 11,38 | -0,87% | - |
| 28.08.2024 | 11,19 | 11,48 | 11,16 | 11,48 | 1,41% | 20,00 |
| 27.08.2024 | 11,40 | 11,41 | 11,32 | 11,32 | 0,00% | - |
| 26.08.2024 | 11,40 | 11,42 | 11,32 | 11,32 | 1,07% | - |
| 23.08.2024 | 11,24 | 11,24 | 11,20 | 11,20 | -2,35% | - |
| 22.08.2024 | 11,58 | 11,58 | 11,35 | 11,47 | -1,55% | - |
| 21.08.2024 | 11,49 | 11,65 | 11,49 | 11,65 | 2,19% | - |
| 20.08.2024 | 11,61 | 11,61 | 11,40 | 11,40 | -3,23% | - |
| 19.08.2024 | 12,09 | 12,09 | 11,62 | 11,78 | 0,68% | 434,00 |
| 16.08.2024 | 11,83 | 11,83 | 11,70 | 11,70 | 0,52% | - |
| 15.08.2024 | 12,12 | 12,12 | 11,64 | 11,64 | -6,73% | - |