Star Bulk Carriers Corp. SBLK
NASDAQ · Vereinigte Staaten · Transport
$30,27+0,91 (+3,10 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $30,25 | +3,03 % | $29,61 | $30,32 | $29,30 | 541,65K |
| 2026-09-30 | $29,36 | +0,55 % | $29,69 | $30,08 | $29,25 | 1,95M |
| 2026-09-29 | $29,20 | -0,34 % | $29,15 | $29,58 | $28,94 | 1,60M |
| 2026-09-28 | $29,30 | -0,81 % | $29,60 | $29,68 | $29,24 | 1,90M |
| 2026-09-25 | $29,54 | -1,20 % | $29,81 | $29,92 | $29,15 | 2,72M |
| 2026-09-24 | $29,90 | -1,64 % | $30,16 | $30,72 | $29,79 | 2,78M |
| 2026-09-23 | $30,40 | -1,75 % | $30,87 | $31,19 | $30,02 | 1,69M |
| 2026-09-22 | $30,94 | -2,49 % | $31,14 | $31,50 | $30,75 | 2,04M |
| 2026-09-21 | $31,73 | -2,31 % | $32,66 | $32,66 | $31,63 | 1,34M |
| 2026-09-18 | $32,48 | +2,30 % | $32,10 | $32,50 | $31,83 | 2,67M |
| 2026-09-17 | $31,75 | +2,85 % | $31,28 | $32,15 | $31,13 | 2,22M |
| 2026-09-16 | $30,87 | -1,09 % | $30,76 | $31,29 | $30,61 | 2,36M |
| 2026-09-15 | $31,21 | +1,23 % | $30,55 | $31,54 | $30,35 | 2,14M |
| 2026-09-14 | $30,83 | -1,09 % | $30,89 | $31,00 | $30,35 | 2,02M |
| 2026-09-11 | $31,17 | +1,40 % | $30,74 | $31,20 | $30,62 | 1,31M |
| 2026-09-10 | $30,74 | -1,35 % | $31,14 | $31,29 | $30,54 | 2,37M |
| 2026-09-09 | $31,16 | +0,45 % | $30,97 | $31,28 | $30,56 | 1,00M |
| 2026-09-08 | $31,02 | -4,32 % | $31,35 | $31,47 | $30,65 | 2,40M |
| 2026-09-04 | $32,42 | +1,73 % | $32,50 | $32,88 | $32,25 | 1,45M |
| 2026-09-03 | $31,87 | +0,16 % | $32,02 | $32,40 | $31,71 | 1,82M |
| 2026-09-02 | $31,82 | +2,48 % | $31,21 | $31,88 | $31,21 | 1,72M |
| 2026-09-01 | $31,05 | +0,58 % | $30,99 | $31,37 | $30,70 | 1,17M |
| 2026-08-31 | $30,87 | +1,28 % | $30,55 | $31,01 | $30,28 | 1,36M |
| 2026-08-28 | $30,48 | +0,20 % | $30,44 | $30,79 | $30,39 | 797,60K |
| 2026-08-27 | $30,42 | +2,84 % | $30,02 | $30,74 | $29,97 | 1,37M |
| 2026-08-26 | $29,58 | -4,92 % | $30,95 | $30,98 | $29,42 | 1,21M |
| 2026-08-25 | $31,11 | +1,34 % | $30,75 | $31,25 | $30,25 | 2,02M |
| 2026-08-24 | $30,70 | +0,66 % | $30,41 | $30,97 | $30,41 | 1,66M |
| 2026-08-21 | $30,50 | +1,46 % | $29,50 | $31,00 | $29,45 | 2,81M |
| 2026-08-20 | $30,06 | -0,36 % | $30,25 | $30,51 | $29,86 | 1,61M |
| 2026-08-19 | $30,17 | +0,13 % | $30,30 | $30,90 | $30,03 | 1,54M |
| 2026-08-18 | $30,13 | +0,13 % | $30,03 | $30,25 | $29,61 | 1,89M |
| 2026-08-17 | $30,09 | +3,58 % | $29,05 | $30,18 | $29,00 | 2,03M |
| 2026-08-14 | $29,05 | +1,08 % | $28,94 | $29,19 | $28,60 | 1,20M |
| 2026-08-13 | $28,74 | +3,05 % | $27,90 | $28,84 | $27,90 | 1,61M |
| 2026-08-12 | $27,89 | +0,80 % | $27,48 | $27,97 | $27,15 | 1,05M |
| 2026-08-11 | $27,67 | -2,64 % | $28,21 | $28,36 | $27,29 | 1,46M |
| 2026-08-10 | $28,42 | -1,66 % | $28,87 | $29,21 | $28,30 | 1,26M |
| 2026-08-07 | $28,90 | +1,08 % | $28,67 | $29,08 | $28,42 | 1,92M |
| 2026-08-06 | $28,59 | +2,25 % | $29,50 | $29,50 | $28,10 | 1,57M |
| 2026-08-05 | $27,96 | -0,92 % | $28,24 | $28,51 | $27,82 | 881,40K |
| 2026-08-04 | $28,22 | -1,78 % | $28,91 | $28,91 | $28,03 | 1,43M |
| 2026-08-03 | $28,73 | -0,07 % | $29,12 | $29,34 | $28,45 | 1,43M |
| 2026-07-31 | $28,75 | -1,37 % | $28,97 | $29,34 | $28,61 | 990,20K |
| 2026-07-30 | $29,15 | +6,43 % | $27,69 | $29,17 | $27,69 | 1,93M |
| 2026-07-29 | $27,39 | -2,18 % | $28,10 | $28,23 | $27,25 | 1,10M |
| 2026-07-28 | $28,00 | +3,32 % | $26,97 | $28,06 | $26,82 | 1,88M |
| 2026-07-27 | $27,10 | -3,70 % | $27,51 | $27,68 | $26,89 | 1,21M |
| 2026-07-24 | $28,14 | +3,65 % | $27,34 | $28,40 | $27,25 | 2,16M |
| 2026-07-23 | $27,15 | +1,42 % | $26,77 | $27,17 | $26,47 | 916,70K |
| 2026-07-22 | $26,77 | +0,34 % | $26,57 | $26,95 | $26,57 | 698,30K |
| 2026-07-21 | $26,68 | +2,26 % | $26,09 | $26,75 | $25,85 | 1,03M |
| 2026-07-20 | $26,09 | +4,78 % | $25,40 | $26,34 | $25,27 | 1,34M |
| 2026-07-17 | $24,90 | -4,30 % | $25,71 | $25,97 | $24,86 | 1,29M |
| 2026-07-16 | $26,02 | -1,25 % | $26,19 | $26,78 | $25,98 | 799,50K |
| 2026-07-15 | $26,35 | -0,79 % | $26,74 | $26,78 | $26,14 | 886,80K |
| 2026-07-14 | $26,56 | +0,08 % | $26,55 | $27,27 | $26,37 | 1,14M |
| 2026-07-13 | $26,54 | +0,72 % | $26,50 | $26,72 | $26,40 | 830,60K |
| 2026-07-10 | $26,35 | +1,82 % | $26,06 | $26,39 | $26,05 | 919,20K |
| 2026-07-09 | $25,88 | -2,19 % | $26,34 | $26,40 | $25,38 | 1,25M |
| 2026-07-08 | $26,46 | +0,99 % | $26,20 | $26,60 | $26,03 | 1,04M |
| 2026-07-07 | $26,20 | +0,31 % | $26,20 | $26,46 | $26,02 | 1,47M |
| 2026-07-06 | $26,12 | +3,86 % | $25,37 | $26,87 | $25,37 | 1,44M |
| 2026-07-02 | $25,15 | +1,37 % | $25,37 | $25,95 | $25,02 | 1,45M |
| 2026-07-01 | $24,81 | -0,64 % | $24,95 | $25,34 | $24,78 | 918,70K |
| 2026-06-30 | $24,97 | +1,34 % | $24,86 | $25,16 | $24,66 | 1,15M |
| 2026-06-29 | $24,64 | +0,98 % | $24,77 | $24,95 | $24,36 | 1,69M |
| 2026-06-26 | $24,40 | -3,67 % | $25,17 | $25,19 | $23,86 | 1,69M |
| 2026-06-25 | $25,33 | -1,32 % | $25,65 | $25,88 | $25,25 | 1,22M |
| 2026-06-24 | $25,67 | -4,86 % | $26,61 | $26,79 | $25,52 | 2,69M |
| 2026-06-23 | $26,98 | +1,73 % | $26,52 | $27,13 | $26,50 | 990,90K |
| 2026-06-22 | $26,52 | +2,75 % | $25,81 | $26,63 | $25,77 | 1,05M |
| 2026-06-18 | $25,81 | -3,51 % | $26,73 | $26,83 | $25,30 | 2,15M |
| 2026-06-17 | $26,75 | +0,45 % | $26,67 | $27,07 | $26,65 | 1,29M |
| 2026-06-16 | $26,63 | -1,63 % | $27,02 | $27,21 | $26,50 | 874,20K |
| 2026-06-15 | $27,07 | -0,29 % | $27,20 | $27,40 | $26,90 | 746,60K |
| 2026-06-12 | $27,15 | 0,00 % | $26,66 | $27,30 | $26,66 | 689,50K |
| 2026-06-11 | $27,15 | +2,18 % | $26,80 | $27,33 | $26,75 | 1,30M |
| 2026-06-10 | $26,57 | -0,67 % | $26,71 | $26,98 | $26,42 | 1,51M |
| 2026-06-09 | $26,75 | +0,11 % | $26,80 | $27,08 | $26,35 | 1,28M |
| 2026-06-08 | $26,72 | -2,20 % | $27,31 | $27,35 | $26,21 | 1,04M |
| 2026-06-05 | $27,32 | +0,63 % | $26,98 | $27,53 | $26,92 | 944,50K |
| 2026-06-04 | $27,15 | -0,07 % | $27,17 | $27,31 | $26,78 | 1,20M |
| 2026-06-03 | $27,17 | -0,84 % | $27,29 | $27,47 | $26,92 | 989,60K |
| 2026-06-02 | $27,40 | -2,87 % | $28,10 | $28,16 | $27,37 | 1,12M |
| 2026-06-01 | $28,21 | +3,52 % | $27,11 | $28,50 | $26,95 | 1,80M |
| 2026-05-29 | $27,25 | +0,26 % | $27,10 | $27,41 | $26,84 | 1,59M |
| 2026-05-28 | $27,18 | -0,55 % | $27,63 | $27,83 | $27,11 | 1,42M |
| 2026-05-27 | $27,33 | -0,80 % | $27,44 | $27,95 | $27,13 | 2,18M |
| 2026-05-26 | $27,55 | +4,36 % | $27,26 | $27,68 | $26,80 | 1,95M |