Safe Bulkers, Inc. SB
NYSE · Vereinigte Staaten · Transport
$8,94+0,40 (+4,68 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8,94 | +4,68 % | $8,48 | $9,01 | $8,46 | 1,68M |
| 2026-09-30 | $8,54 | +2,89 % | $8,41 | $8,61 | $8,38 | 1,93M |
| 2026-09-29 | $8,30 | +0,61 % | $8,18 | $8,47 | $8,15 | 2,14M |
| 2026-09-28 | $8,25 | +1,35 % | $8,19 | $8,29 | $8,16 | 1,85M |
| 2026-09-25 | $8,14 | -1,33 % | $8,24 | $8,26 | $7,99 | 1,20M |
| 2026-09-24 | $8,25 | -1,43 % | $8,31 | $8,50 | $8,21 | 1,11M |
| 2026-09-23 | $8,37 | -1,30 % | $8,48 | $8,48 | $8,27 | 2,38M |
| 2026-09-22 | $8,48 | -4,40 % | $8,76 | $8,77 | $8,45 | 1,51M |
| 2026-09-21 | $8,87 | -3,38 % | $9,11 | $9,20 | $8,76 | 2,52M |
| 2026-09-18 | $9,18 | +1,89 % | $8,93 | $9,26 | $8,91 | 2,28M |
| 2026-09-17 | $9,01 | +2,97 % | $8,67 | $9,04 | $8,67 | 2,14M |
| 2026-09-16 | $8,75 | +1,63 % | $8,60 | $8,88 | $8,44 | 1,83M |
| 2026-09-15 | $8,61 | +3,11 % | $8,36 | $8,70 | $8,21 | 1,85M |
| 2026-09-14 | $8,35 | -1,88 % | $8,34 | $8,43 | $8,17 | 1,43M |
| 2026-09-11 | $8,51 | +1,55 % | $8,48 | $8,54 | $8,39 | 1,37M |
| 2026-09-10 | $8,38 | +0,24 % | $8,13 | $8,50 | $8,13 | 1,62M |
| 2026-09-09 | $8,36 | -6,38 % | $8,15 | $8,44 | $8,05 | 5,01M |
| 2026-09-08 | $8,93 | -2,62 % | $9,18 | $9,24 | $8,80 | 1,21M |
| 2026-09-04 | $9,17 | +1,78 % | $9,20 | $9,31 | $9,12 | 1,08M |
| 2026-09-03 | $9,01 | -0,88 % | $9,11 | $9,20 | $8,98 | 1,04M |
| 2026-09-02 | $9,09 | +3,89 % | $8,80 | $9,11 | $8,80 | 1,23M |
| 2026-09-01 | $8,75 | +1,39 % | $8,60 | $8,87 | $8,58 | 1,07M |
| 2026-08-31 | $8,63 | +1,29 % | $8,67 | $8,72 | $8,43 | 726,70K |
| 2026-08-28 | $8,52 | +1,19 % | $8,44 | $8,64 | $8,42 | 639,80K |
| 2026-08-27 | $8,42 | +1,69 % | $8,40 | $8,59 | $8,35 | 574,10K |
| 2026-08-26 | $8,28 | -4,83 % | $8,60 | $8,68 | $8,24 | 750,90K |
| 2026-08-25 | $8,70 | +0,58 % | $8,70 | $8,76 | $8,46 | 619,00K |
| 2026-08-24 | $8,65 | +1,41 % | $8,58 | $8,69 | $8,45 | 886,90K |
| 2026-08-21 | $8,53 | +3,02 % | $8,33 | $8,64 | $8,29 | 1,14M |
| 2026-08-20 | $8,28 | +1,35 % | $8,17 | $8,35 | $8,10 | 706,90K |
| 2026-08-19 | $8,17 | +1,74 % | $8,18 | $8,28 | $8,13 | 751,40K |
| 2026-08-18 | $8,03 | -0,86 % | $8,08 | $8,08 | $7,90 | 669,60K |
| 2026-08-17 | $8,10 | +4,52 % | $7,83 | $8,13 | $7,83 | 817,20K |
| 2026-08-14 | $7,75 | +1,04 % | $7,66 | $7,80 | $7,61 | 598,90K |
| 2026-08-13 | $7,67 | +2,82 % | $7,43 | $7,71 | $7,43 | 622,00K |
| 2026-08-12 | $7,46 | +1,77 % | $7,37 | $7,51 | $7,26 | 553,60K |
| 2026-08-11 | $7,33 | -2,27 % | $7,50 | $7,52 | $7,24 | 596,80K |
| 2026-08-10 | $7,50 | -1,32 % | $7,61 | $7,61 | $7,46 | 706,30K |
| 2026-08-07 | $7,60 | -0,91 % | $7,67 | $7,78 | $7,52 | 525,20K |
| 2026-08-06 | $7,67 | +0,39 % | $7,76 | $7,79 | $7,66 | 426,90K |
| 2026-08-05 | $7,64 | -1,42 % | $7,85 | $7,85 | $7,61 | 533,10K |
| 2026-08-04 | $7,75 | -1,77 % | $7,90 | $7,93 | $7,66 | 721,20K |
| 2026-08-03 | $7,89 | +1,02 % | $7,73 | $7,97 | $7,70 | 1,10M |
| 2026-07-31 | $7,81 | -1,76 % | $7,80 | $7,99 | $7,76 | 789,40K |
| 2026-07-30 | $7,95 | +4,88 % | $7,64 | $8,01 | $7,52 | 1,03M |
| 2026-07-29 | $7,58 | +1,47 % | $7,98 | $8,05 | $7,55 | 1,23M |
| 2026-07-28 | $7,47 | -0,66 % | $7,55 | $7,60 | $7,43 | 585,50K |
| 2026-07-27 | $7,52 | -1,96 % | $7,69 | $7,80 | $7,44 | 624,00K |
| 2026-07-24 | $7,67 | +1,59 % | $7,50 | $7,79 | $7,49 | 930,30K |
| 2026-07-23 | $7,55 | +2,58 % | $7,37 | $7,57 | $7,33 | 878,60K |
| 2026-07-22 | $7,36 | -1,21 % | $7,42 | $7,45 | $7,34 | 843,10K |
| 2026-07-21 | $7,45 | +4,05 % | $7,16 | $7,46 | $7,06 | 1,03M |
| 2026-07-20 | $7,16 | +4,99 % | $6,90 | $7,29 | $6,86 | 914,30K |
| 2026-07-17 | $6,82 | -2,71 % | $6,97 | $6,98 | $6,73 | 1,14M |
| 2026-07-16 | $7,01 | -2,09 % | $7,10 | $7,22 | $7,00 | 735,00K |
| 2026-07-15 | $7,16 | +0,42 % | $7,15 | $7,17 | $6,96 | 1,57M |
| 2026-07-14 | $7,13 | +2,44 % | $6,97 | $7,31 | $6,93 | 2,58M |
| 2026-07-13 | $6,96 | +0,87 % | $6,89 | $7,02 | $6,83 | 1,10M |
| 2026-07-10 | $6,90 | +2,99 % | $6,73 | $6,90 | $6,69 | 422,40K |
| 2026-07-09 | $6,70 | -1,47 % | $6,74 | $6,78 | $6,51 | 447,80K |
| 2026-07-08 | $6,80 | +1,04 % | $6,71 | $6,84 | $6,65 | 799,60K |
| 2026-07-07 | $6,73 | +0,75 % | $6,67 | $6,75 | $6,67 | 901,70K |
| 2026-07-06 | $6,68 | +4,37 % | $6,43 | $6,75 | $6,43 | 459,10K |
| 2026-07-02 | $6,40 | +1,43 % | $6,43 | $6,54 | $6,37 | 635,00K |
| 2026-07-01 | $6,31 | 0,00 % | $6,28 | $6,41 | $6,28 | 562,90K |
| 2026-06-30 | $6,31 | -0,79 % | $6,29 | $6,35 | $6,17 | 1,19M |
| 2026-06-29 | $6,36 | -0,47 % | $6,41 | $6,52 | $6,30 | 690,60K |
| 2026-06-26 | $6,39 | -3,18 % | $6,54 | $6,58 | $6,32 | 2,16M |
| 2026-06-25 | $6,60 | -2,65 % | $6,77 | $6,83 | $6,50 | 930,10K |
| 2026-06-24 | $6,78 | -5,31 % | $7,13 | $7,13 | $6,76 | 1,04M |
| 2026-06-23 | $7,16 | +2,14 % | $7,03 | $7,22 | $6,93 | 2,00M |
| 2026-06-22 | $7,01 | +4,63 % | $6,94 | $7,14 | $6,76 | 1,86M |
| 2026-06-18 | $6,70 | +3,88 % | $6,90 | $7,07 | $6,57 | 1,48M |
| 2026-06-17 | $6,45 | -1,98 % | $6,68 | $6,70 | $6,38 | 833,30K |
| 2026-06-16 | $6,58 | -3,38 % | $6,82 | $6,87 | $6,57 | 581,20K |
| 2026-06-15 | $6,81 | -1,30 % | $6,93 | $6,96 | $6,76 | 462,80K |
| 2026-06-12 | $6,90 | +2,22 % | $6,90 | $6,91 | $6,75 | 471,10K |
| 2026-06-11 | $6,75 | +2,58 % | $6,68 | $6,82 | $6,66 | 574,20K |
| 2026-06-10 | $6,58 | -1,20 % | $6,61 | $6,70 | $6,54 | 479,90K |
| 2026-06-09 | $6,66 | +2,78 % | $6,52 | $6,69 | $6,52 | 753,60K |
| 2026-06-08 | $6,48 | -0,31 % | $6,56 | $6,61 | $6,46 | 571,00K |
| 2026-06-05 | $6,50 | +1,56 % | $6,37 | $6,57 | $6,32 | 594,40K |
| 2026-06-04 | $6,40 | -1,08 % | $6,45 | $6,49 | $6,35 | 551,40K |
| 2026-06-03 | $6,47 | +0,15 % | $6,41 | $6,51 | $6,33 | 483,60K |
| 2026-06-02 | $6,46 | -2,42 % | $6,66 | $6,73 | $6,39 | 778,80K |
| 2026-06-01 | $6,62 | +5,92 % | $6,21 | $6,64 | $6,16 | 1,26M |
| 2026-05-29 | $6,25 | -5,02 % | $6,55 | $6,56 | $6,24 | 684,30K |
| 2026-05-28 | $6,58 | +0,77 % | $6,53 | $6,68 | $6,49 | 880,40K |
| 2026-05-27 | $6,53 | -4,95 % | $6,83 | $6,86 | $6,53 | 501,70K |
| 2026-05-26 | $6,87 | +4,57 % | $6,62 | $6,94 | $6,57 | 1,18M |