11,525€
1,72%
Echtzeit-Aktienkurs 2020 Bulkers Ltd.
Bid:
Ask:
Aktienkurse zur 2020 Bulkers Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2025 | 11,56 | 11,65 | 11,30 | 11,53 | 1,77% | - |
| 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% | - |
| 22.05.2025 | 10,17 | 10,17 | 10,06 | 10,16 | -0,59% | - |
| 21.05.2025 | 10,46 | 10,46 | 10,18 | 10,22 | -0,68% | - |
| 20.05.2025 | 10,31 | 10,31 | 10,08 | 10,29 | 2,59% | - |
| 19.05.2025 | 10,53 | 10,53 | 10,00 | 10,03 | -2,90% | 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% | - |