4,731$
0,03%
Echtzeit-Aktienkurs Safe Bulkers Inc.
Bid:
Ask:
Aktienkurse zur Safe Bulkers Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 4,73 | 4,80 | 4,70 | 4,73 | 0,42% | 450.984,00 |
| 12.04.2024 | 4,77 | 4,79 | 4,68 | 4,71 | -1,87% | 377.631,00 |
| 11.04.2024 | 4,78 | 4,85 | 4,77 | 4,80 | 1,27% | 454.937,00 |
| 10.04.2024 | 4,69 | 4,77 | 4,68 | 4,74 | 0,00% | 640.627,00 |
| 09.04.2024 | 4,85 | 4,85 | 4,69 | 4,74 | -2,27% | 828.813,00 |
| 08.04.2024 | 4,90 | 4,91 | 4,82 | 4,85 | -1,02% | 681.368,00 |
| 05.04.2024 | 4,96 | 4,98 | 4,90 | 4,90 | -1,61% | 417.508,00 |
| 04.04.2024 | 4,98 | 5,06 | 4,94 | 4,98 | -0,40% | 836.754,00 |
| 03.04.2024 | 4,91 | 5,00 | 4,89 | 5,00 | 1,83% | 968.127,00 |
| 02.04.2024 | 4,90 | 4,96 | 4,85 | 4,91 | 0,00% | 882.318,00 |
| 01.04.2024 | 5,00 | 5,03 | 4,91 | 4,91 | -1,01% | 432.935,00 |
| 28.03.2024 | 4,93 | 5,01 | 4,91 | 4,96 | 0,00% | 860.293,00 |
| 27.03.2024 | 5,01 | 5,02 | 4,90 | 4,96 | -0,40% | 1.123.911,00 |
| 26.03.2024 | 4,98 | 5,05 | 4,96 | 4,98 | 0,00% | 948.360,00 |
| 25.03.2024 | 5,08 | 5,10 | 4,98 | 4,98 | -2,73% | 503.011,00 |
| 22.03.2024 | 5,10 | 5,13 | 5,06 | 5,12 | -0,19% | 569.801,00 |
| 21.03.2024 | 5,07 | 5,15 | 5,04 | 5,13 | 1,99% | 715.020,00 |
| 20.03.2024 | 4,91 | 5,04 | 4,86 | 5,03 | 1,21% | 838.809,00 |
| 19.03.2024 | 5,01 | 5,02 | 4,96 | 4,97 | -1,19% | 552.492,00 |
| 18.03.2024 | 4,95 | 5,04 | 4,91 | 5,03 | 1,41% | 554.831,00 |
| 15.03.2024 | 4,92 | 5,01 | 4,92 | 4,96 | 0,61% | 1.370.689,00 |
| 14.03.2024 | 4,95 | 4,97 | 4,81 | 4,93 | -1,40% | 954.055,00 |
| 13.03.2024 | 5,07 | 5,08 | 4,97 | 5,00 | -0,79% | 943.969,00 |
| 12.03.2024 | 4,96 | 5,07 | 4,93 | 5,04 | 1,61% | 985.498,00 |
| 11.03.2024 | 4,94 | 5,00 | 4,86 | 4,96 | 0,00% | 3.088.956,00 |
| 08.03.2024 | 4,85 | 5,00 | 4,83 | 4,96 | 1,02% | 1.236.384,00 |
| 07.03.2024 | 4,77 | 4,91 | 4,75 | 4,91 | 3,81% | 1.269.413,00 |
| 06.03.2024 | 4,63 | 4,77 | 4,60 | 4,73 | 2,83% | 1.349.492,00 |
| 05.03.2024 | 4,54 | 4,69 | 4,54 | 4,60 | 0,88% | 1.055.835,00 |
| 04.03.2024 | 4,69 | 4,71 | 4,55 | 4,56 | -3,18% | 931.147,00 |
| 01.03.2024 | 4,64 | 4,75 | 4,62 | 4,71 | 1,51% | 1.109.124,00 |
| 29.02.2024 | 4,57 | 4,65 | 4,56 | 4,64 | 0,87% | 894.704,00 |
| 28.02.2024 | 4,57 | 4,68 | 4,57 | 4,60 | 0,22% | 957.628,00 |
| 27.02.2024 | 4,62 | 4,71 | 4,55 | 4,59 | 2,23% | 1.282.969,00 |
| 26.02.2024 | 4,50 | 4,52 | 4,42 | 4,49 | -0,88% | 815.509,00 |
| 23.02.2024 | 4,40 | 4,56 | 4,36 | 4,53 | 1,57% | 980.486,00 |
| 22.02.2024 | 4,36 | 4,50 | 4,35 | 4,46 | 2,29% | 995.451,00 |
| 21.02.2024 | 4,16 | 4,37 | 4,16 | 4,36 | 3,32% | 1.005.214,00 |
| 20.02.2024 | 4,25 | 4,29 | 4,20 | 4,22 | -1,40% | 796.939,00 |
| 16.02.2024 | 4,18 | 4,30 | 4,16 | 4,28 | 2,39% | 861.638,00 |
| 15.02.2024 | 4,16 | 4,20 | 4,13 | 4,18 | 0,72% | 616.663,00 |
| 14.02.2024 | 4,27 | 4,29 | 4,09 | 4,15 | -2,35% | 1.406.900,00 |
| 13.02.2024 | 4,35 | 4,47 | 4,18 | 4,25 | 1,43% | 1.893.829,00 |
| 12.02.2024 | 4,16 | 4,25 | 4,11 | 4,19 | 0,48% | 818.445,00 |
| 09.02.2024 | 4,15 | 4,18 | 4,12 | 4,17 | 0,48% | 564.107,00 |
| 08.02.2024 | 4,13 | 4,16 | 4,10 | 4,15 | -0,48% | 421.055,00 |
| 07.02.2024 | 4,13 | 4,17 | 4,08 | 4,17 | 0,72% | 571.007,00 |
| 06.02.2024 | 3,96 | 4,15 | 3,94 | 4,14 | 5,61% | 795.017,00 |
| 05.02.2024 | 3,90 | 4,00 | 3,85 | 3,92 | 0,26% | 777.652,00 |
| 02.02.2024 | 3,96 | 3,96 | 3,85 | 3,91 | -1,51% | 716.645,00 |
| 01.02.2024 | 4,04 | 4,08 | 3,92 | 3,97 | -1,73% | 870.900,00 |
| 31.01.2024 | 4,12 | 4,13 | 4,02 | 4,04 | -2,18% | 524.202,00 |
| 30.01.2024 | 4,07 | 4,13 | 4,02 | 4,13 | 0,98% | 538.999,00 |
| 29.01.2024 | 4,13 | 4,15 | 4,06 | 4,09 | -1,21% | 753.258,00 |
| 26.01.2024 | 4,13 | 4,16 | 4,06 | 4,14 | 0,24% | 510.946,00 |
| 25.01.2024 | 4,17 | 4,22 | 4,05 | 4,13 | -1,20% | 573.131,00 |
| 24.01.2024 | 4,07 | 4,18 | 4,07 | 4,18 | 3,21% | 741.715,00 |
| 23.01.2024 | 3,96 | 4,06 | 3,94 | 4,05 | 1,00% | 809.191,00 |
| 22.01.2024 | 4,02 | 4,07 | 4,00 | 4,01 | -0,25% | 485.461,00 |
| 19.01.2024 | 4,08 | 4,08 | 3,97 | 4,02 | -0,99% | 451.203,00 |
| 18.01.2024 | 4,05 | 4,09 | 3,98 | 4,06 | 1,00% | 637.560,00 |
| 17.01.2024 | 3,86 | 4,04 | 3,86 | 4,02 | 2,81% | 1.166.710,00 |
| 16.01.2024 | 3,95 | 3,97 | 3,87 | 3,91 | 1,03% | 555.383,00 |
| 12.01.2024 | 3,93 | 3,96 | 3,86 | 3,87 | 0,00% | 554.730,00 |
| 11.01.2024 | 3,91 | 3,91 | 3,84 | 3,87 | -2,03% | 546.694,00 |
| 10.01.2024 | 3,95 | 3,98 | 3,92 | 3,95 | 0,25% | 754.695,00 |
| 09.01.2024 | 3,98 | 3,98 | 3,89 | 3,94 | -2,23% | 957.056,00 |
| 08.01.2024 | 4,11 | 4,13 | 3,98 | 4,03 | -3,13% | 1.384.978,00 |
| 05.01.2024 | 4,18 | 4,23 | 4,09 | 4,16 | -0,72% | 1.107.962,00 |
| 04.01.2024 | 4,06 | 4,30 | 4,06 | 4,19 | 4,49% | 2.830.494,00 |
| 03.01.2024 | 3,97 | 4,07 | 3,89 | 4,01 | 1,52% | 1.119.012,00 |
| 02.01.2024 | 3,97 | 4,02 | 3,93 | 3,95 | 0,51% | 856.818,00 |
| 29.12.2023 | 3,99 | 4,00 | 3,84 | 3,93 | -1,01% | 1.344.616,00 |
| 28.12.2023 | 4,00 | 4,05 | 3,96 | 3,97 | -1,49% | 466.339,00 |
| 27.12.2023 | 4,04 | 4,05 | 3,96 | 4,03 | 0,50% | 539.338,00 |
| 26.12.2023 | 4,07 | 4,08 | 3,99 | 4,01 | -1,72% | 570.954,00 |
| 22.12.2023 | 3,99 | 4,10 | 3,96 | 4,08 | 3,03% | 1.288.558,00 |
| 21.12.2023 | 3,95 | 3,97 | 3,90 | 3,96 | 1,80% | 643.591,00 |
| 20.12.2023 | 3,92 | 3,98 | 3,88 | 3,89 | -0,77% | 855.461,00 |
| 19.12.2023 | 3,88 | 3,93 | 3,84 | 3,92 | 1,82% | 712.223,00 |
| 18.12.2023 | 3,96 | 3,99 | 3,82 | 3,85 | -0,77% | 759.994,00 |
| 15.12.2023 | 3,82 | 3,89 | 3,79 | 3,88 | 2,11% | 1.592.655,00 |
| 14.12.2023 | 3,84 | 3,88 | 3,78 | 3,80 | 0,00% | 891.673,00 |
| 13.12.2023 | 3,75 | 3,80 | 3,66 | 3,80 | 1,33% | 745.157,00 |
| 12.12.2023 | 3,72 | 3,81 | 3,69 | 3,75 | 0,27% | 489.841,00 |
| 11.12.2023 | 3,68 | 3,75 | 3,63 | 3,74 | 1,63% | 446.856,00 |
| 08.12.2023 | 3,67 | 3,72 | 3,66 | 3,68 | 0,55% | 376.991,00 |
| 07.12.2023 | 3,70 | 3,70 | 3,62 | 3,66 | -1,61% | 535.870,00 |
| 06.12.2023 | 3,80 | 3,80 | 3,68 | 3,72 | -1,59% | 813.393,00 |
| 05.12.2023 | 3,84 | 3,84 | 3,73 | 3,78 | -3,08% | 1.028.822,00 |
| 04.12.2023 | 3,98 | 3,99 | 3,89 | 3,90 | -2,01% | 886.336,00 |
| 01.12.2023 | 3,89 | 3,99 | 3,88 | 3,98 | 2,58% | 1.744.002,00 |
| 30.11.2023 | 3,76 | 3,91 | 3,75 | 3,88 | 4,30% | 1.161.403,00 |
| 29.11.2023 | 3,69 | 3,74 | 3,64 | 3,72 | 3,62% | 970.825,00 |
| 28.11.2023 | 3,66 | 3,67 | 3,45 | 3,59 | -3,23% | 1.025.564,00 |
| 27.11.2023 | 3,67 | 3,72 | 3,64 | 3,71 | 0,00% | 486.893,00 |
| 24.11.2023 | 3,60 | 3,71 | 3,58 | 3,71 | 3,34% | 509.818,00 |
| 22.11.2023 | 3,56 | 3,64 | 3,55 | 3,59 | 0,56% | 507.498,00 |
| 21.11.2023 | 3,55 | 3,58 | 3,51 | 3,57 | 0,56% | 324.476,00 |
| 20.11.2023 | 3,58 | 3,60 | 3,53 | 3,55 | -0,28% | 319.296,00 |