Echtzeit-Aktienkurs Safe Bulkers Inc.
Bid:
Ask:
Aktienkurse zur Safe Bulkers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 2,74 | 2,76 | 2,74 | 2,75 | -4,51% | - |
| 25.02.2021 | 2,89 | 2,89 | 2,88 | 2,88 | 1,59% | - |
| 24.02.2021 | 2,80 | 2,87 | 2,80 | 2,84 | 2,16% | - |
| 23.02.2021 | 2,70 | 2,82 | 2,68 | 2,78 | -4,31% | - |
| 22.02.2021 | 2,86 | 2,93 | 2,86 | 2,90 | 3,94% | - |
| 19.02.2021 | 2,81 | 2,81 | 2,77 | 2,79 | 0,18% | - |
| 18.02.2021 | 2,88 | 2,88 | 0,00 | 2,79 | -7,63% | - |
| 17.02.2021 | 3,02 | 3,02 | 3,01 | 3,02 | -2,58% | - |
| 16.02.2021 | 2,94 | 3,12 | 2,88 | 3,10 | 9,75% | - |
| 12.02.2021 | 2,62 | 2,88 | 2,55 | 2,82 | 13,25% | - |
| 11.02.2021 | 2,48 | 2,56 | 2,34 | 2,49 | 9,21% | - |
| 10.02.2021 | 2,17 | 2,30 | 2,15 | 2,28 | 1,33% | - |
| 09.02.2021 | 2,26 | 2,32 | 2,17 | 2,25 | -0,88% | - |
| 08.02.2021 | 2,36 | 2,36 | 2,22 | 2,27 | -4,22% | - |
| 05.02.2021 | 2,22 | 2,38 | 2,20 | 2,37 | 7,48% | - |
| 04.02.2021 | 2,20 | 2,21 | 2,20 | 2,21 | 6,27% | - |
| 03.02.2021 | 2,00 | 2,14 | 2,00 | 2,08 | 2,98% | - |
| 02.02.2021 | 1,93 | 2,04 | 1,88 | 2,02 | 3,60% | - |
| 01.02.2021 | 1,83 | 1,97 | 1,79 | 1,95 | 11,14% | - |
| 29.01.2021 | 1,66 | 2,12 | 1,66 | 1,75 | 5,42% | - |
| 28.01.2021 | 1,63 | 1,67 | 1,62 | 1,66 | 0,61% | - |
| 27.01.2021 | 1,64 | 1,65 | 1,62 | 1,65 | -3,79% | - |
| 26.01.2021 | 1,72 | 1,72 | 1,71 | 1,72 | -1,44% | - |
| 25.01.2021 | 1,78 | 1,78 | 1,65 | 1,74 | -4,66% | - |
| 22.01.2021 | 1,74 | 1,84 | 1,73 | 1,83 | -0,54% | - |
| 21.01.2021 | 1,84 | 1,84 | 1,83 | 1,84 | 0,27% | - |
| 20.01.2021 | 1,84 | 1,84 | 1,78 | 1,83 | -1,88% | - |
| 19.01.2021 | 1,82 | 1,89 | 1,81 | 1,87 | 2,19% | - |
| 15.01.2021 | 1,84 | 1,93 | 0,00 | 1,83 | -5,93% | - |
| 14.01.2021 | 1,80 | 1,98 | 1,79 | 1,94 | 12,46% | - |
| 13.01.2021 | 1,73 | 1,74 | 1,69 | 1,73 | -4,17% | - |
| 12.01.2021 | 1,77 | 1,81 | 1,75 | 1,80 | 7,14% | - |
| 11.01.2021 | 1,67 | 1,73 | 1,64 | 1,68 | -1,47% | - |
| 08.01.2021 | 1,62 | 1,72 | 1,56 | 1,71 | 12,17% | - |
| 07.01.2021 | 1,40 | 1,56 | 1,40 | 1,52 | 10,55% | - |
| 06.01.2021 | 1,38 | 1,41 | 1,34 | 1,38 | 1,48% | - |
| 05.01.2021 | 1,39 | 1,40 | 1,35 | 1,36 | 0,74% | - |
| 04.01.2021 | 1,36 | 1,36 | 1,32 | 1,35 | 3,46% | - |
| 31.12.2020 | 1,31 | 1,31 | 1,30 | 1,30 | -0,76% | - |
| 30.12.2020 | 1,29 | 1,33 | 1,29 | 1,31 | 2,34% | - |
| 29.12.2020 | 1,28 | 1,30 | 1,26 | 1,28 | 0,79% | - |
| 28.12.2020 | 1,28 | 1,28 | 1,27 | 1,27 | 9,01% | - |
| 24.12.2020 | 1,20 | 1,21 | 1,17 | 1,17 | -2,51% | - |
| 23.12.2020 | 1,19 | 1,20 | 1,18 | 1,20 | 2,58% | - |
| 22.12.2020 | 1,18 | 1,21 | 1,16 | 1,17 | -1,27% | - |
| 21.12.2020 | 1,17 | 1,20 | 1,17 | 1,18 | -3,28% | - |
| 18.12.2020 | 1,16 | 1,27 | 1,12 | 1,22 | 5,63% | - |
| 17.12.2020 | 1,16 | 1,18 | 1,15 | 1,16 | -0,43% | - |
| 16.12.2020 | 1,19 | 1,19 | 1,14 | 1,16 | -0,85% | - |
| 15.12.2020 | 1,17 | 1,18 | 1,16 | 1,17 | 0,00% | - |
| 14.12.2020 | 1,18 | 1,18 | 1,17 | 1,17 | 1,30% | - |
| 11.12.2020 | 1,17 | 1,17 | 1,16 | 1,16 | -0,86% | - |
| 10.12.2020 | 1,15 | 1,19 | 1,15 | 1,17 | -0,43% | - |
| 09.12.2020 | 1,14 | 1,18 | 1,13 | 1,17 | 3,08% | - |
| 08.12.2020 | 1,14 | 1,16 | 1,14 | 1,14 | -2,58% | - |
| 07.12.2020 | 1,16 | 1,17 | 1,16 | 1,17 | -1,27% | - |
| 04.12.2020 | 1,14 | 1,19 | 1,09 | 1,18 | 4,89% | - |
| 03.12.2020 | 1,15 | 1,16 | 1,12 | 1,13 | -4,26% | - |
| 02.12.2020 | 1,23 | 1,23 | 1,17 | 1,18 | 7,31% | - |
| 01.12.2020 | 1,21 | 1,22 | 1,09 | 1,10 | -7,98% | - |
| 30.11.2020 | 1,19 | 1,20 | 1,19 | 1,19 | 3,03% | - |
| 27.11.2020 | 1,17 | 1,18 | 1,15 | 1,16 | -0,43% | - |
| 25.11.2020 | 1,15 | 1,16 | 1,15 | 1,16 | 2,20% | - |
| 24.11.2020 | 1,14 | 1,18 | 1,11 | 1,14 | 1,79% | - |
| 23.11.2020 | 1,08 | 1,14 | 1,08 | 1,12 | 4,69% | - |
| 20.11.2020 | 1,06 | 1,07 | 1,05 | 1,07 | 0,47% | - |
| 19.11.2020 | 1,06 | 1,07 | 1,05 | 1,06 | 3,92% | - |
| 18.11.2020 | 1,06 | 1,06 | 1,02 | 1,02 | 0,82% | - |
| 17.11.2020 | 1,04 | 1,05 | 0,00 | 1,01 | -3,19% | - |
| 16.11.2020 | 1,02 | 1,05 | 1,00 | 1,05 | 4,49% | - |
| 13.11.2020 | 1,02 | 1,03 | 0,98 | 1,00 | -2,91% | - |
| 12.11.2020 | 1,03 | 1,03 | 1,01 | 1,03 | 3,81% | - |
| 11.11.2020 | 1,03 | 1,04 | 0,96 | 0,99 | -3,67% | - |
| 10.11.2020 | 1,02 | 1,05 | 1,01 | 1,03 | 1,98% | - |
| 09.11.2020 | 0,99 | 1,02 | 0,96 | 1,01 | 8,88% | - |
| 06.11.2020 | 1,13 | 1,13 | 0,88 | 0,93 | -2,31% | - |
| 05.11.2020 | 0,91 | 0,95 | 0,87 | 0,95 | 9,29% | - |
| 04.11.2020 | 0,95 | 0,95 | 0,87 | 0,87 | -2,67% | - |
| 03.11.2020 | 0,92 | 0,93 | 0,87 | 0,89 | 6,07% | - |
| 02.11.2020 | 0,88 | 0,90 | 0,82 | 0,84 | -5,34% | - |
| 30.10.2020 | 0,00 | 0,91 | 0,00 | 0,89 | -1,64% | - |
| 29.10.2020 | 0,91 | 0,92 | 0,88 | 0,90 | 2,74% | - |
| 28.10.2020 | 0,91 | 0,91 | 0,86 | 0,88 | -4,18% | - |
| 27.10.2020 | 0,92 | 0,92 | 0,92 | 0,92 | -1,51% | - |
| 26.10.2020 | 0,98 | 0,98 | 0,92 | 0,93 | -4,36% | - |
| 23.10.2020 | 0,99 | 1,02 | 0,97 | 0,97 | -5,83% | - |
| 22.10.2020 | 1,02 | 1,04 | 1,00 | 1,04 | 3,03% | - |
| 21.10.2020 | 1,01 | 1,03 | 0,98 | 1,00 | 4,98% | - |
| 20.10.2020 | 0,99 | 1,00 | 0,95 | 0,96 | -1,07% | - |
| 19.10.2020 | 1,01 | 1,02 | 0,92 | 0,97 | -5,17% | - |
| 16.10.2020 | 1,02 | 1,04 | 1,02 | 1,02 | -0,97% | - |
| 15.10.2020 | 1,02 | 1,04 | 1,01 | 1,03 | 0,00% | - |
| 14.10.2020 | 1,04 | 1,05 | 1,03 | 1,03 | -1,44% | - |
| 13.10.2020 | 1,07 | 1,07 | 1,04 | 1,05 | -2,34% | - |
| 12.10.2020 | 1,07 | 1,09 | 1,06 | 1,07 | -0,93% | - |
| 09.10.2020 | 1,08 | 1,09 | 1,07 | 1,08 | 0,47% | - |
| 08.10.2020 | 1,08 | 1,08 | 1,04 | 1,08 | -0,46% | - |
| 07.10.2020 | 1,07 | 1,08 | 1,05 | 1,08 | 0,93% | - |
| 06.10.2020 | 1,07 | 1,09 | 1,06 | 1,07 | 1,90% | - |
| 05.10.2020 | 1,04 | 1,06 | 1,04 | 1,05 | -1,41% | - |