25,310$
0,08%
Echtzeit-Aktienkurs Safe Bulkers
Bid:
Ask:
Aktienkurse zur Safe Bulkers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,39% | 123,00 |
| 25.04.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -0,20% | 550,00 |
| 24.04.2024 | 25,55 | 25,55 | 25,55 | 25,55 | 0,20% | 100,00 |
| 22.04.2024 | 25,56 | 25,56 | 25,50 | 25,50 | 0,00% | 2.398,00 |
| 18.04.2024 | 25,55 | 25,60 | 25,50 | 25,50 | 0,00% | 2.780,00 |
| 17.04.2024 | 25,77 | 25,77 | 25,50 | 25,50 | -1,47% | 6.095,00 |
| 16.04.2024 | 25,95 | 25,95 | 25,79 | 25,88 | -0,15% | 886,00 |
| 15.04.2024 | 25,75 | 25,96 | 25,75 | 25,92 | 0,27% | 1.550,00 |
| 12.04.2024 | 25,79 | 25,85 | 25,70 | 25,85 | 0,62% | 828,00 |
| 11.04.2024 | 25,69 | 25,84 | 25,69 | 25,69 | -0,66% | 1.150,00 |
| 10.04.2024 | 25,98 | 25,98 | 25,82 | 25,86 | -0,08% | 1.382,00 |
| 09.04.2024 | 25,97 | 26,00 | 25,71 | 25,88 | -0,22% | 1.091,00 |
| 08.04.2024 | 25,94 | 25,94 | 25,94 | 25,94 | 0,43% | 341,00 |
| 05.04.2024 | 25,98 | 25,98 | 25,83 | 25,83 | -0,66% | 1.100,00 |
| 04.04.2024 | 25,86 | 26,00 | 25,86 | 26,00 | -0,11% | 1.528,00 |
| 03.04.2024 | 26,30 | 26,30 | 26,03 | 26,03 | -0,84% | 405,00 |
| 02.04.2024 | 26,25 | 26,31 | 26,25 | 26,25 | 1,16% | 842,00 |
| 01.04.2024 | 25,95 | 25,95 | 25,95 | 25,95 | 0,31% | 200,00 |
| 28.03.2024 | 25,87 | 25,87 | 25,87 | 25,87 | 0,47% | 177,00 |
| 26.03.2024 | 26,07 | 26,07 | 25,70 | 25,75 | -1,04% | 804,00 |
| 25.03.2024 | 26,15 | 26,39 | 25,94 | 26,02 | -0,12% | 5.851,00 |
| 22.03.2024 | 25,83 | 26,09 | 25,83 | 26,05 | 2,16% | 1.118,00 |
| 21.03.2024 | 25,51 | 25,80 | 25,49 | 25,50 | -0,04% | 2.462,00 |
| 20.03.2024 | 25,61 | 25,61 | 25,41 | 25,51 | -1,85% | 4.769,00 |
| 19.03.2024 | 25,79 | 25,99 | 25,79 | 25,99 | 1,05% | 406,00 |
| 18.03.2024 | 25,72 | 25,72 | 25,72 | 25,72 | 1,38% | 210,00 |
| 15.03.2024 | 25,37 | 25,37 | 25,37 | 25,37 | -0,67% | 270,00 |
| 14.03.2024 | 25,54 | 25,54 | 25,54 | 25,54 | 0,26% | 200,00 |
| 12.03.2024 | 25,48 | 25,48 | 25,48 | 25,48 | 0,18% | 100,00 |
| 11.03.2024 | 25,45 | 25,45 | 25,43 | 25,43 | -0,24% | 794,00 |
| 08.03.2024 | 25,49 | 25,49 | 25,49 | 25,49 | 0,16% | 251,00 |
| 06.03.2024 | 25,45 | 25,45 | 25,45 | 25,45 | 0,16% | 354,00 |
| 05.03.2024 | 25,41 | 25,41 | 25,41 | 25,41 | 0,04% | 191,00 |
| 04.03.2024 | 25,41 | 25,70 | 25,23 | 25,40 | 0,04% | 16.457,00 |
| 01.03.2024 | 25,40 | 25,40 | 25,27 | 25,39 | -0,35% | 2.197,00 |
| 28.02.2024 | 25,48 | 25,48 | 25,48 | 25,48 | 1,03% | 379,00 |
| 27.02.2024 | 25,36 | 25,46 | 25,22 | 25,22 | -0,51% | 9.934,00 |
| 26.02.2024 | 25,34 | 25,35 | 25,34 | 25,35 | 0,40% | 701,00 |
| 23.02.2024 | 25,25 | 25,25 | 25,25 | 25,25 | -0,90% | 293,00 |
| 22.02.2024 | 25,48 | 25,48 | 25,48 | 25,48 | 0,85% | 669,00 |
| 21.02.2024 | 25,27 | 25,27 | 25,27 | 25,27 | -0,33% | 170,00 |
| 20.02.2024 | 25,50 | 25,50 | 25,35 | 25,35 | -0,39% | 495,00 |
| 16.02.2024 | 25,45 | 25,45 | 25,45 | 25,45 | 0,20% | 237,00 |
| 15.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 242,00 |
| 13.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,36% | 200,00 |
| 12.02.2024 | 25,29 | 25,34 | 25,29 | 25,29 | 0,68% | 1.054,00 |
| 09.02.2024 | 25,12 | 25,12 | 25,12 | 25,12 | -0,32% | 203,00 |
| 06.02.2024 | 25,48 | 25,48 | 25,20 | 25,20 | -1,10% | 654,00 |
| 05.02.2024 | 25,51 | 25,51 | 25,30 | 25,48 | 1,47% | 757,00 |
| 02.02.2024 | 25,41 | 25,47 | 25,11 | 25,11 | -0,79% | 2.161,00 |
| 01.02.2024 | 25,31 | 25,31 | 25,31 | 25,31 | 0,09% | 413,00 |
| 30.01.2024 | 25,49 | 25,51 | 25,29 | 25,29 | -0,79% | 1.991,00 |
| 29.01.2024 | 25,40 | 25,49 | 25,16 | 25,49 | 0,04% | 1.143,00 |
| 25.01.2024 | 25,48 | 25,48 | 25,48 | 25,48 | 0,39% | 393,00 |
| 23.01.2024 | 25,25 | 25,59 | 25,25 | 25,38 | 0,89% | 1.135,00 |
| 22.01.2024 | 25,21 | 25,25 | 25,16 | 25,16 | -0,34% | 986,00 |
| 19.01.2024 | 25,22 | 25,24 | 25,20 | 25,24 | 0,28% | 2.696,00 |
| 18.01.2024 | 25,14 | 25,19 | 25,12 | 25,17 | -1,87% | 1.937,00 |
| 17.01.2024 | 25,60 | 25,68 | 25,60 | 25,65 | 0,04% | 1.158,00 |
| 16.01.2024 | 25,43 | 25,64 | 25,43 | 25,64 | 0,91% | 1.076,00 |
| 12.01.2024 | 25,51 | 25,60 | 25,41 | 25,41 | -0,27% | 2.747,00 |
| 11.01.2024 | 25,30 | 25,48 | 25,30 | 25,48 | 0,91% | 699,00 |
| 10.01.2024 | 25,25 | 25,25 | 25,25 | 25,25 | -0,51% | 167,00 |
| 09.01.2024 | 25,23 | 25,38 | 25,23 | 25,38 | 0,32% | 1.122,00 |
| 08.01.2024 | 25,33 | 25,33 | 25,26 | 25,30 | 0,30% | 1.227,00 |
| 05.01.2024 | 25,23 | 25,23 | 25,23 | 25,23 | -0,45% | 213,00 |
| 04.01.2024 | 25,16 | 25,34 | 25,16 | 25,34 | 0,96% | 1.391,00 |
| 29.12.2023 | 25,09 | 25,10 | 25,07 | 25,10 | 0,12% | 1.343,00 |
| 28.12.2023 | 25,07 | 25,07 | 25,07 | 25,07 | 0,00% | 604,00 |
| 27.12.2023 | 25,07 | 25,10 | 25,07 | 25,07 | 0,08% | 1.590,00 |
| 26.12.2023 | 25,04 | 25,05 | 25,04 | 25,05 | 0,16% | 400,00 |
| 22.12.2023 | 25,05 | 25,05 | 25,00 | 25,01 | 0,16% | 1.583,00 |
| 21.12.2023 | 25,01 | 25,01 | 24,96 | 24,97 | -0,08% | 3.791,00 |
| 20.12.2023 | 25,00 | 25,00 | 24,91 | 24,99 | 0,32% | 6.637,00 |
| 19.12.2023 | 24,91 | 24,91 | 24,87 | 24,91 | 0,00% | 4.196,00 |
| 18.12.2023 | 25,00 | 25,00 | 24,91 | 24,91 | 0,24% | 4.578,00 |
| 15.12.2023 | 24,85 | 24,85 | 24,85 | 24,85 | 0,00% | 338,00 |
| 14.12.2023 | 25,00 | 25,00 | 24,85 | 24,85 | -0,55% | 416,00 |
| 13.12.2023 | 24,95 | 24,99 | 24,95 | 24,99 | 0,61% | 392,00 |
| 12.12.2023 | 24,84 | 24,84 | 24,84 | 24,84 | -0,05% | 544,00 |
| 11.12.2023 | 24,85 | 24,85 | 24,85 | 24,85 | -0,60% | 2.002,00 |
| 08.12.2023 | 24,95 | 25,00 | 24,95 | 25,00 | 0,20% | 3.653,00 |
| 07.12.2023 | 24,97 | 24,97 | 24,95 | 24,95 | -0,28% | 901,00 |
| 06.12.2023 | 24,95 | 25,02 | 24,95 | 25,02 | 0,61% | 622,00 |
| 05.12.2023 | 24,87 | 24,87 | 24,87 | 24,87 | 0,20% | 286,00 |
| 01.12.2023 | 24,93 | 24,95 | 24,82 | 24,82 | 0,28% | 3.824,00 |
| 30.11.2023 | 24,92 | 24,92 | 24,74 | 24,75 | -0,32% | 1.976,00 |
| 29.11.2023 | 24,97 | 25,00 | 24,83 | 24,83 | -0,36% | 1.477,00 |
| 28.11.2023 | 24,62 | 24,92 | 24,62 | 24,92 | 0,81% | 1.398,00 |
| 24.11.2023 | 24,75 | 24,75 | 24,70 | 24,72 | 0,00% | 1.111,00 |
| 22.11.2023 | 24,70 | 24,75 | 24,52 | 24,72 | 0,08% | 9.191,00 |
| 21.11.2023 | 24,70 | 24,70 | 24,70 | 24,70 | 0,28% | 144,00 |
| 20.11.2023 | 24,75 | 24,75 | 24,60 | 24,63 | -0,48% | 3.046,00 |
| 15.11.2023 | 24,64 | 24,86 | 24,64 | 24,75 | -0,15% | 501,00 |
| 14.11.2023 | 24,75 | 24,79 | 24,75 | 24,79 | 0,87% | 638,00 |
| 13.11.2023 | 24,69 | 24,79 | 24,57 | 24,57 | 0,09% | 1.700,00 |
| 10.11.2023 | 24,69 | 24,69 | 24,55 | 24,55 | -0,12% | 821,00 |
| 09.11.2023 | 24,70 | 24,74 | 24,58 | 24,58 | -0,71% | 2.792,00 |
| 08.11.2023 | 24,78 | 24,79 | 24,74 | 24,76 | -0,12% | 558,00 |
| 07.11.2023 | 24,77 | 24,79 | 24,77 | 24,79 | -0,26% | 805,00 |