27,072$
-0,58%
Echtzeit-Aktienkurs Star Bulk Carriers Corp
Bid:
Ask:
Aktienkurse zur Star Bulk Carriers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 27,29 | 27,39 | 26,90 | 27,08 | -0,55% | 1.556.548,00 |
| 30.05.2024 | 27,09 | 27,33 | 26,71 | 27,23 | 1,08% | 1.952.598,00 |
| 29.05.2024 | 27,10 | 27,47 | 26,86 | 26,94 | -0,04% | 1.603.422,00 |
| 28.05.2024 | 27,19 | 27,38 | 26,71 | 26,95 | -0,15% | 1.628.138,00 |
| 24.05.2024 | 26,52 | 27,40 | 26,49 | 26,99 | 3,45% | 2.167.870,00 |
| 23.05.2024 | 26,53 | 26,88 | 25,94 | 26,09 | 2,03% | 1.936.105,00 |
| 22.05.2024 | 25,69 | 26,00 | 25,21 | 25,57 | -2,70% | 1.843.876,00 |
| 21.05.2024 | 26,21 | 26,74 | 26,20 | 26,28 | 0,31% | 1.289.396,00 |
| 20.05.2024 | 26,00 | 26,31 | 25,96 | 26,20 | 0,58% | 841.496,00 |
| 17.05.2024 | 25,85 | 26,09 | 25,81 | 26,05 | 0,70% | 833.093,00 |
| 16.05.2024 | 25,55 | 25,90 | 25,45 | 25,87 | 2,21% | 1.525.125,00 |
| 15.05.2024 | 25,35 | 25,39 | 25,11 | 25,31 | -0,63% | 1.017.204,00 |
| 14.05.2024 | 25,47 | 25,58 | 25,13 | 25,47 | -0,89% | 1.433.463,00 |
| 13.05.2024 | 25,74 | 25,92 | 25,40 | 25,70 | 0,12% | 1.716.193,00 |
| 10.05.2024 | 26,28 | 26,50 | 25,59 | 25,67 | -1,72% | 2.072.919,00 |
| 09.05.2024 | 26,13 | 26,54 | 26,02 | 26,12 | 0,27% | 1.320.728,00 |
| 08.05.2024 | 26,41 | 26,53 | 25,95 | 26,05 | -1,55% | 1.981.532,00 |
| 07.05.2024 | 25,22 | 26,54 | 25,22 | 26,46 | 5,80% | 3.895.525,00 |
| 06.05.2024 | 24,46 | 25,01 | 24,28 | 25,01 | 0,77% | 1.726.454,00 |
| 03.05.2024 | 24,89 | 24,99 | 24,64 | 24,82 | -0,04% | 1.226.640,00 |
| 02.05.2024 | 24,85 | 24,99 | 24,41 | 24,83 | 1,18% | 1.305.378,00 |
| 01.05.2024 | 24,30 | 24,78 | 24,26 | 24,54 | 0,90% | 820.458,00 |
| 30.04.2024 | 24,70 | 24,80 | 24,25 | 24,32 | -1,26% | 1.262.608,00 |
| 29.04.2024 | 24,69 | 24,69 | 24,39 | 24,63 | -0,32% | 1.175.294,00 |
| 26.04.2024 | 24,53 | 24,97 | 24,51 | 24,71 | 1,19% | 1.315.816,00 |
| 25.04.2024 | 23,87 | 24,44 | 23,81 | 24,42 | 1,88% | 1.013.775,00 |
| 24.04.2024 | 23,94 | 24,16 | 23,88 | 23,97 | 0,15% | 1.228.735,00 |
| 23.04.2024 | 23,48 | 24,03 | 23,43 | 23,94 | 2,20% | 1.040.238,00 |
| 22.04.2024 | 22,98 | 23,49 | 22,94 | 23,42 | 1,69% | 1.125.208,00 |
| 19.04.2024 | 23,45 | 23,63 | 22,94 | 23,03 | -1,96% | 1.127.297,00 |
| 18.04.2024 | 23,11 | 23,51 | 22,87 | 23,49 | 1,71% | 1.380.966,00 |
| 17.04.2024 | 23,36 | 23,46 | 23,07 | 23,10 | 0,33% | 1.835.855,00 |
| 16.04.2024 | 23,00 | 23,15 | 22,82 | 23,02 | -0,56% | 1.284.011,00 |
| 15.04.2024 | 23,13 | 23,47 | 23,10 | 23,15 | 0,26% | 1.586.385,00 |
| 12.04.2024 | 23,40 | 23,56 | 22,95 | 23,09 | -1,70% | 2.043.418,00 |
| 11.04.2024 | 24,05 | 24,35 | 23,43 | 23,49 | -1,55% | 2.435.917,00 |
| 10.04.2024 | 23,42 | 23,96 | 23,38 | 23,86 | 0,68% | 2.329.649,00 |
| 09.04.2024 | 23,88 | 23,88 | 23,38 | 23,70 | -0,71% | 2.472.287,00 |
| 08.04.2024 | 23,88 | 23,99 | 23,43 | 23,87 | -0,04% | 2.637.551,00 |
| 05.04.2024 | 24,09 | 24,45 | 23,71 | 23,88 | 0,34% | 1.968.616,00 |
| 04.04.2024 | 23,97 | 24,37 | 23,67 | 23,80 | -1,04% | 2.494.207,00 |
| 03.04.2024 | 23,93 | 24,14 | 23,66 | 24,05 | 1,69% | 1.509.476,00 |
| 02.04.2024 | 23,37 | 23,88 | 23,08 | 23,65 | 0,34% | 2.345.150,00 |
| 01.04.2024 | 23,81 | 23,98 | 23,43 | 23,57 | -1,26% | 1.869.784,00 |
| 28.03.2024 | 24,07 | 24,34 | 23,86 | 23,87 | -0,83% | 1.210.492,00 |
| 27.03.2024 | 23,89 | 24,08 | 23,67 | 24,07 | 1,09% | 1.198.153,00 |
| 26.03.2024 | 24,00 | 24,23 | 23,67 | 23,81 | -2,34% | 1.737.988,00 |
| 25.03.2024 | 24,55 | 24,86 | 24,38 | 24,38 | -1,18% | 1.376.074,00 |
| 22.03.2024 | 24,36 | 24,76 | 24,23 | 24,67 | 0,78% | 1.275.981,00 |
| 21.03.2024 | 24,09 | 24,84 | 24,03 | 24,48 | 2,47% | 1.918.278,00 |
| 20.03.2024 | 23,42 | 23,95 | 22,90 | 23,89 | 1,23% | 1.655.209,00 |
| 19.03.2024 | 24,09 | 24,20 | 23,46 | 23,60 | -2,36% | 2.617.402,00 |
| 18.03.2024 | 23,91 | 24,34 | 23,64 | 24,17 | 2,24% | 1.615.432,00 |
| 15.03.2024 | 23,65 | 23,76 | 23,38 | 23,64 | -0,46% | 1.668.587,00 |
| 14.03.2024 | 24,10 | 24,10 | 23,70 | 23,75 | -1,98% | 1.368.274,00 |
| 13.03.2024 | 24,67 | 24,70 | 24,21 | 24,23 | -1,78% | 1.954.256,00 |
| 12.03.2024 | 24,16 | 24,74 | 23,91 | 24,67 | 2,41% | 2.010.049,00 |
| 11.03.2024 | 24,19 | 24,27 | 24,01 | 24,09 | -3,21% | 1.467.943,00 |
| 08.03.2024 | 24,90 | 25,16 | 24,69 | 24,89 | 1,26% | 1.881.432,00 |
| 07.03.2024 | 24,28 | 24,64 | 24,01 | 24,58 | 1,95% | 1.708.775,00 |
| 06.03.2024 | 23,89 | 24,35 | 23,64 | 24,11 | -0,12% | 1.479.918,00 |
| 05.03.2024 | 23,77 | 24,28 | 23,46 | 24,14 | 1,05% | 1.519.170,00 |
| 04.03.2024 | 24,30 | 24,45 | 23,79 | 23,89 | -1,77% | 1.627.848,00 |
| 01.03.2024 | 24,01 | 24,47 | 24,01 | 24,32 | 1,88% | 1.584.674,00 |
| 29.02.2024 | 23,74 | 23,94 | 23,61 | 23,87 | -0,38% | 1.073.246,00 |
| 28.02.2024 | 24,01 | 24,27 | 23,77 | 23,96 | 2,22% | 1.604.558,00 |
| 27.02.2024 | 23,37 | 23,74 | 23,30 | 23,44 | 1,25% | 904.857,00 |
| 26.02.2024 | 23,76 | 23,76 | 23,02 | 23,15 | -2,85% | 1.259.323,00 |
| 23.02.2024 | 23,25 | 23,85 | 23,20 | 23,83 | 3,61% | 2.505.529,00 |
| 22.02.2024 | 23,02 | 23,35 | 22,99 | 23,00 | 1,55% | 2.250.071,00 |
| 21.02.2024 | 21,99 | 22,68 | 21,97 | 22,65 | 3,71% | 1.624.579,00 |
| 20.02.2024 | 22,09 | 22,11 | 21,72 | 21,84 | -0,91% | 972.432,00 |
| 16.02.2024 | 22,23 | 22,30 | 22,01 | 22,04 | -0,59% | 1.027.728,00 |
| 15.02.2024 | 21,51 | 22,30 | 21,36 | 22,17 | 2,54% | 1.726.262,00 |
| 14.02.2024 | 22,10 | 22,10 | 21,41 | 21,62 | -1,10% | 2.289.572,00 |
| 13.02.2024 | 22,86 | 22,89 | 21,68 | 21,86 | -4,96% | 2.939.268,00 |
| 12.02.2024 | 22,67 | 23,06 | 22,63 | 23,00 | 1,63% | 1.348.304,00 |
| 09.02.2024 | 22,95 | 23,10 | 22,52 | 22,63 | -1,31% | 1.669.002,00 |
| 08.02.2024 | 22,76 | 22,95 | 22,62 | 22,93 | 0,44% | 1.131.358,00 |
| 07.02.2024 | 22,59 | 22,87 | 22,49 | 22,83 | 1,11% | 1.075.729,00 |
| 06.02.2024 | 22,39 | 22,83 | 22,25 | 22,58 | 2,22% | 1.353.880,00 |
| 05.02.2024 | 21,67 | 22,17 | 21,53 | 22,09 | 2,65% | 1.349.853,00 |
| 02.02.2024 | 21,54 | 21,79 | 21,23 | 21,52 | 0,51% | 1.032.887,00 |
| 01.02.2024 | 21,90 | 22,10 | 21,23 | 21,41 | -1,52% | 1.535.895,00 |
| 31.01.2024 | 21,88 | 21,97 | 21,74 | 21,74 | 0,00% | 890.780,00 |
| 30.01.2024 | 21,49 | 21,75 | 21,46 | 21,74 | 0,69% | 721.064,00 |
| 29.01.2024 | 21,88 | 22,00 | 21,44 | 21,59 | -2,04% | 769.527,00 |
| 26.01.2024 | 21,51 | 22,04 | 21,50 | 22,04 | 2,85% | 998.153,00 |
| 25.01.2024 | 21,48 | 21,52 | 21,06 | 21,43 | -0,92% | 983.759,00 |
| 24.01.2024 | 21,44 | 21,89 | 21,44 | 21,63 | 2,17% | 1.694.032,00 |
| 23.01.2024 | 21,01 | 21,34 | 20,95 | 21,17 | 0,38% | 939.044,00 |
| 22.01.2024 | 21,13 | 21,41 | 20,96 | 21,09 | -0,75% | 935.256,00 |
| 19.01.2024 | 21,27 | 21,35 | 20,93 | 21,25 | -0,38% | 894.686,00 |
| 18.01.2024 | 21,20 | 21,50 | 21,01 | 21,33 | 1,62% | 780.150,00 |
| 17.01.2024 | 20,69 | 21,06 | 20,64 | 20,99 | 0,43% | 913.362,00 |
| 16.01.2024 | 20,99 | 21,14 | 20,60 | 20,90 | 2,05% | 1.167.179,00 |
| 12.01.2024 | 20,74 | 21,15 | 20,46 | 20,48 | -0,12% | 1.276.402,00 |
| 11.01.2024 | 20,85 | 20,85 | 20,38 | 20,51 | -1,98% | 1.371.638,00 |
| 10.01.2024 | 20,77 | 21,23 | 20,71 | 20,92 | 1,50% | 1.137.740,00 |
| 09.01.2024 | 20,86 | 20,95 | 20,39 | 20,61 | -2,55% | 1.072.817,00 |