Echtzeit-Aktienkurs Safe Bulkers
Bid:
Ask:
Aktienkurse zur Safe Bulkers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2021 | 22,22 | 23,24 | 21,47 | 22,11 | 0,41% | - |
| 23.02.2021 | 23,87 | 23,87 | 21,50 | 22,02 | -1,96% | - |
| 22.02.2021 | 22,46 | 22,46 | 22,46 | 22,46 | 0,29% | - |
| 19.02.2021 | 22,57 | 22,94 | 21,99 | 22,40 | -1,08% | - |
| 18.02.2021 | 22,52 | 23,90 | 21,39 | 22,64 | -0,51% | - |
| 17.02.2021 | 22,76 | 24,13 | 22,02 | 22,76 | 0,98% | - |
| 16.02.2021 | 21,69 | 23,31 | 21,69 | 22,54 | 1,67% | - |
| 12.02.2021 | 21,54 | 22,85 | 21,52 | 22,17 | 0,41% | - |
| 11.02.2021 | 21,43 | 22,62 | 20,72 | 22,08 | -2,11% | - |
| 10.02.2021 | 23,57 | 23,57 | 21,60 | 22,55 | 0,80% | - |
| 09.02.2021 | 21,60 | 22,37 | 20,72 | 22,37 | -0,04% | - |
| 08.02.2021 | 21,93 | 22,38 | 21,81 | 22,38 | 0,83% | - |
| 05.02.2021 | 21,46 | 22,20 | 20,37 | 22,20 | 2,71% | - |
| 04.02.2021 | 22,85 | 22,85 | 21,60 | 21,61 | 0,35% | - |
| 03.02.2021 | 21,50 | 21,86 | 21,01 | 21,54 | 0,19% | - |
| 02.02.2021 | 21,09 | 22,03 | 20,58 | 21,50 | 1,56% | - |
| 01.02.2021 | 20,85 | 21,17 | 20,12 | 21,17 | 1,24% | - |
| 29.01.2021 | 19,96 | 20,91 | 19,96 | 20,91 | -0,85% | - |
| 28.01.2021 | 20,93 | 21,09 | 20,93 | 21,09 | -0,07% | - |
| 27.01.2021 | 23,01 | 23,01 | 20,70 | 21,10 | -1,12% | - |
| 26.01.2021 | 22,70 | 22,70 | 20,94 | 21,34 | -0,77% | - |
| 25.01.2021 | 22,70 | 22,70 | 21,51 | 21,51 | -0,51% | - |
| 22.01.2021 | 20,93 | 21,62 | 20,42 | 21,62 | 3,03% | - |
| 21.01.2021 | 21,18 | 21,88 | 20,57 | 20,98 | -4,29% | - |
| 20.01.2021 | 21,99 | 22,44 | 21,39 | 21,92 | 0,02% | - |
| 19.01.2021 | 20,59 | 21,92 | 20,59 | 21,92 | 0,62% | - |
| 15.01.2021 | 21,95 | 23,08 | 19,79 | 21,78 | 1,63% | - |
| 14.01.2021 | 20,33 | 21,43 | 20,33 | 21,43 | 0,52% | - |
| 13.01.2021 | 20,79 | 21,79 | 19,78 | 21,32 | 0,21% | - |
| 12.01.2021 | 21,30 | 21,75 | 20,53 | 21,28 | 1,75% | - |
| 11.01.2021 | 20,91 | 20,91 | 20,91 | 20,91 | 0,07% | - |
| 08.01.2021 | 20,79 | 21,29 | 19,90 | 20,90 | 4,50% | - |
| 07.01.2021 | 20,06 | 20,78 | 19,59 | 20,00 | -0,97% | - |
| 06.01.2021 | 20,19 | 20,19 | 20,19 | 20,19 | 0,42% | - |
| 05.01.2021 | 20,17 | 20,67 | 19,42 | 20,11 | -0,91% | - |
| 04.01.2021 | 19,83 | 20,29 | 19,83 | 20,29 | 1,40% | - |
| 31.12.2020 | 19,94 | 20,01 | 19,46 | 20,01 | -0,47% | - |
| 30.12.2020 | 19,94 | 20,12 | 19,62 | 20,11 | 1,16% | - |
| 29.12.2020 | 21,51 | 21,51 | 19,24 | 19,88 | 0,08% | - |
| 28.12.2020 | 19,86 | 19,86 | 19,86 | 19,86 | -0,43% | - |
| 24.12.2020 | 19,68 | 20,37 | 19,51 | 19,95 | -1,16% | - |
| 23.12.2020 | 19,65 | 20,18 | 19,65 | 20,18 | 3,73% | - |
| 22.12.2020 | 21,26 | 21,26 | 19,46 | 19,46 | 0,99% | - |
| 21.12.2020 | 21,26 | 21,26 | 19,26 | 19,27 | -2,23% | - |
| 18.12.2020 | 18,92 | 20,55 | 18,92 | 19,71 | -3,17% | - |
| 17.12.2020 | 20,28 | 22,12 | 19,38 | 20,35 | 2,06% | - |
| 16.12.2020 | 21,26 | 21,26 | 19,44 | 19,94 | -0,57% | - |
| 15.12.2020 | 20,29 | 21,31 | 19,53 | 20,06 | -0,77% | - |
| 14.12.2020 | 21,31 | 21,31 | 20,21 | 20,21 | 0,15% | - |
| 11.12.2020 | 20,37 | 20,37 | 20,18 | 20,18 | 0,75% | - |
| 10.12.2020 | 20,03 | 20,03 | 20,03 | 20,03 | -0,02% | - |
| 09.12.2020 | 20,49 | 20,50 | 19,59 | 20,04 | -5,81% | - |
| 08.12.2020 | 20,62 | 21,27 | 18,97 | 21,27 | 6,35% | - |
| 07.12.2020 | 20,00 | 20,49 | 19,64 | 20,00 | -0,89% | - |
| 04.12.2020 | 21,42 | 21,42 | 20,18 | 20,18 | 0,02% | - |
| 03.12.2020 | 20,13 | 20,67 | 19,62 | 20,18 | -0,17% | - |
| 02.12.2020 | 20,07 | 21,75 | 19,49 | 20,21 | 2,17% | - |
| 01.12.2020 | 19,80 | 20,33 | 19,34 | 19,78 | 1,02% | - |
| 30.11.2020 | 19,13 | 19,58 | 19,10 | 19,58 | -0,48% | - |
| 27.11.2020 | 18,40 | 20,17 | 18,40 | 19,68 | 0,95% | - |
| 25.11.2020 | 18,88 | 19,49 | 18,88 | 19,49 | 0,31% | - |
| 24.11.2020 | 19,21 | 19,81 | 18,02 | 19,43 | 3,27% | - |
| 23.11.2020 | 18,66 | 18,82 | 18,66 | 18,82 | -2,92% | - |
| 20.11.2020 | 19,55 | 19,55 | 18,80 | 19,38 | 3,19% | - |
| 19.11.2020 | 18,78 | 18,78 | 18,78 | 18,78 | -2,49% | - |
| 18.11.2020 | 19,34 | 19,34 | 18,68 | 19,26 | 3,24% | - |
| 17.11.2020 | 18,66 | 18,66 | 18,66 | 18,66 | -0,67% | - |
| 16.11.2020 | 18,02 | 18,78 | 18,02 | 18,78 | -2,85% | - |
| 13.11.2020 | 18,58 | 19,68 | 18,58 | 19,33 | 1,12% | - |
| 12.11.2020 | 18,51 | 19,76 | 18,51 | 19,12 | -0,26% | - |
| 11.11.2020 | 18,77 | 19,63 | 17,87 | 19,17 | 2,71% | - |
| 10.11.2020 | 18,97 | 19,46 | 17,87 | 18,66 | -4,16% | - |
| 09.11.2020 | 19,00 | 19,48 | 18,88 | 19,47 | 4,45% | - |
| 06.11.2020 | 18,78 | 18,87 | 18,10 | 18,64 | -0,77% | - |
| 05.11.2020 | 20,46 | 20,46 | 17,95 | 18,79 | 0,83% | - |
| 04.11.2020 | 19,16 | 20,07 | 18,18 | 18,63 | -1,90% | - |
| 03.11.2020 | 18,24 | 18,99 | 17,21 | 18,99 | 6,15% | - |
| 02.11.2020 | 18,30 | 18,30 | 17,89 | 17,89 | -1,65% | - |
| 30.10.2020 | 18,53 | 19,14 | 17,73 | 18,19 | -2,86% | - |
| 29.10.2020 | 18,48 | 19,01 | 18,03 | 18,73 | 2,91% | - |
| 28.10.2020 | 19,10 | 19,10 | 17,71 | 18,20 | -2,80% | - |
| 27.10.2020 | 18,98 | 19,07 | 18,04 | 18,72 | 1,88% | - |
| 26.10.2020 | 18,68 | 18,68 | 18,38 | 18,38 | -3,52% | - |
| 23.10.2020 | 18,09 | 19,34 | 18,00 | 19,05 | 0,05% | - |
| 22.10.2020 | 19,27 | 19,51 | 18,03 | 19,04 | 0,61% | - |
| 21.10.2020 | 18,39 | 19,36 | 18,12 | 18,92 | -1,71% | - |
| 20.10.2020 | 18,96 | 20,03 | 18,90 | 19,25 | -0,93% | - |
| 19.10.2020 | 20,24 | 20,31 | 19,43 | 19,43 | -3,93% | - |
| 16.10.2020 | 20,17 | 20,31 | 19,17 | 20,23 | 2,64% | - |
| 15.10.2020 | 19,66 | 20,30 | 19,13 | 19,71 | -2,62% | - |
| 14.10.2020 | 18,34 | 20,24 | 18,34 | 20,24 | 4,28% | - |
| 13.10.2020 | 19,47 | 19,92 | 18,95 | 19,41 | 0,10% | - |
| 09.10.2020 | 19,53 | 20,09 | 18,28 | 19,39 | -0,18% | - |
| 08.10.2020 | 19,16 | 20,03 | 19,06 | 19,42 | 0,08% | - |
| 07.10.2020 | 17,59 | 19,79 | 17,59 | 19,41 | 1,60% | - |
| 06.10.2020 | 18,97 | 19,77 | 18,45 | 19,10 | -2,23% | - |
| 05.10.2020 | 18,87 | 19,57 | 18,45 | 19,54 | 3,69% | - |
| 02.10.2020 | 18,44 | 19,48 | 17,35 | 18,84 | -4,41% | - |
| 01.10.2020 | 19,01 | 19,71 | 19,01 | 19,71 | 4,95% | - |
| 30.09.2020 | 18,78 | 19,42 | 17,35 | 18,78 | -0,53% | - |