25,765$
0,02%
Echtzeit-Aktienkurs Safe Bulkers
Bid:
Ask:
Aktienkurse zur Safe Bulkers Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 25,79 | 25,79 | 25,76 | 25,76 | -0,85% | 431,00 |
| 01.05.2024 | 25,58 | 25,98 | 25,55 | 25,98 | 1,05% | 1.788,00 |
| 30.04.2024 | 25,96 | 25,96 | 25,70 | 25,71 | -0,35% | 1.554,00 |
| 29.04.2024 | 25,65 | 25,84 | 25,65 | 25,80 | -0,69% | 4.275,00 |
| 26.04.2024 | 25,72 | 25,98 | 25,72 | 25,98 | 0,68% | 5.062,00 |
| 25.04.2024 | 25,60 | 25,86 | 25,56 | 25,81 | 0,21% | 7.561,00 |
| 24.04.2024 | 25,65 | 25,75 | 25,52 | 25,75 | 0,19% | 1.614,00 |
| 23.04.2024 | 25,55 | 25,99 | 25,51 | 25,70 | 0,23% | 2.670,00 |
| 22.04.2024 | 25,67 | 25,99 | 25,64 | 25,64 | -0,14% | 2.540,00 |
| 19.04.2024 | 25,70 | 25,70 | 25,68 | 25,68 | 0,54% | 320,00 |
| 18.04.2024 | 25,53 | 25,64 | 25,53 | 25,54 | 0,08% | 2.866,00 |
| 17.04.2024 | 25,58 | 25,64 | 25,52 | 25,52 | -1,28% | 2.547,00 |
| 16.04.2024 | 26,29 | 26,29 | 25,85 | 25,85 | 0,19% | 1.165,00 |
| 15.04.2024 | 26,21 | 26,21 | 25,80 | 25,80 | -0,23% | 1.844,00 |
| 12.04.2024 | 26,19 | 26,19 | 25,79 | 25,86 | 0,90% | 2.492,00 |
| 11.04.2024 | 26,32 | 26,32 | 25,60 | 25,63 | -1,50% | 8.829,00 |
| 10.04.2024 | 26,01 | 26,19 | 26,00 | 26,02 | 0,00% | 4.128,00 |
| 09.04.2024 | 26,04 | 26,35 | 26,02 | 26,02 | 0,00% | 2.539,00 |
| 08.04.2024 | 26,24 | 26,24 | 26,02 | 26,02 | -0,31% | 410,00 |
| 05.04.2024 | 26,31 | 26,64 | 26,07 | 26,10 | -0,80% | 760,00 |
| 04.04.2024 | 26,31 | 26,31 | 26,20 | 26,31 | 0,38% | 3.151,00 |
| 03.04.2024 | 26,26 | 26,30 | 26,20 | 26,21 | 0,11% | 1.921,00 |
| 02.04.2024 | 26,03 | 26,26 | 26,03 | 26,18 | 0,31% | 11.440,00 |
| 01.04.2024 | 26,03 | 26,30 | 26,03 | 26,10 | -0,46% | 1.425,00 |
| 28.03.2024 | 26,18 | 26,25 | 26,12 | 26,22 | -0,30% | 3.009,00 |
| 27.03.2024 | 26,13 | 26,35 | 26,13 | 26,30 | 0,61% | 2.124,00 |
| 26.03.2024 | 26,45 | 26,74 | 26,14 | 26,14 | -2,63% | 12.619,00 |
| 25.03.2024 | 26,31 | 26,90 | 26,15 | 26,85 | 2,03% | 176.713,00 |
| 22.03.2024 | 25,96 | 26,40 | 25,81 | 26,31 | 2,05% | 50.340,00 |
| 21.03.2024 | 25,62 | 25,78 | 25,60 | 25,78 | -0,17% | 918,00 |
| 20.03.2024 | 25,67 | 26,11 | 25,67 | 25,83 | -0,14% | 5.170,00 |
| 19.03.2024 | 25,83 | 26,19 | 25,83 | 25,86 | 0,27% | 3.853,00 |
| 18.03.2024 | 25,66 | 25,81 | 25,60 | 25,79 | 0,57% | 4.057,00 |
| 15.03.2024 | 25,77 | 25,89 | 25,65 | 25,65 | 0,29% | 1.612,00 |
| 14.03.2024 | 25,53 | 25,59 | 25,40 | 25,57 | 0,12% | 2.683,00 |
| 13.03.2024 | 25,44 | 25,54 | 25,44 | 25,54 | 0,42% | 1.536,00 |
| 12.03.2024 | 25,41 | 25,45 | 25,41 | 25,43 | 0,17% | 7.391,00 |
| 11.03.2024 | 25,44 | 25,44 | 25,39 | 25,39 | -0,07% | 4.336,00 |
| 08.03.2024 | 25,42 | 25,44 | 25,39 | 25,41 | -0,09% | 3.596,00 |
| 07.03.2024 | 25,43 | 25,44 | 25,37 | 25,43 | 0,24% | 3.256,00 |
| 06.03.2024 | 25,42 | 25,42 | 25,30 | 25,37 | 0,08% | 1.538,00 |
| 05.03.2024 | 25,43 | 25,44 | 25,35 | 25,35 | -0,04% | 4.871,00 |
| 04.03.2024 | 25,46 | 25,50 | 25,31 | 25,36 | 0,16% | 4.747,00 |
| 01.03.2024 | 25,33 | 25,45 | 25,25 | 25,32 | 0,20% | 4.063,00 |
| 29.02.2024 | 25,16 | 25,31 | 25,16 | 25,27 | -0,63% | 1.013,00 |
| 28.02.2024 | 25,44 | 25,44 | 25,30 | 25,43 | 0,54% | 1.127,00 |
| 27.02.2024 | 25,46 | 25,46 | 25,24 | 25,29 | 0,28% | 6.947,00 |
| 23.02.2024 | 25,22 | 25,22 | 25,22 | 25,22 | -0,65% | 382,00 |
| 22.02.2024 | 25,25 | 25,48 | 25,25 | 25,39 | 0,71% | 1.763,00 |
| 21.02.2024 | 25,21 | 25,21 | 25,21 | 25,21 | -0,75% | 586,00 |
| 20.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 313,00 |
| 16.02.2024 | 25,21 | 25,40 | 25,21 | 25,40 | 0,75% | 1.220,00 |
| 15.02.2024 | 25,16 | 25,32 | 25,16 | 25,21 | -0,40% | 2.028,00 |
| 14.02.2024 | 25,36 | 25,37 | 25,17 | 25,31 | -0,55% | 6.019,00 |
| 13.02.2024 | 25,48 | 25,48 | 25,45 | 25,45 | 0,59% | 2.356,00 |
| 12.02.2024 | 25,02 | 25,30 | 25,02 | 25,30 | 1,00% | 6.380,00 |
| 09.02.2024 | 25,34 | 25,45 | 25,05 | 25,05 | -0,71% | 8.347,00 |
| 08.02.2024 | 25,40 | 25,40 | 25,19 | 25,23 | -0,30% | 5.755,00 |
| 07.02.2024 | 25,22 | 25,31 | 25,22 | 25,31 | 0,38% | 561,00 |
| 06.02.2024 | 25,30 | 25,30 | 25,21 | 25,21 | -0,36% | 445,00 |
| 05.02.2024 | 25,27 | 25,30 | 25,25 | 25,30 | 0,32% | 1.176,00 |
| 02.02.2024 | 25,30 | 25,30 | 25,21 | 25,22 | 0,04% | 2.425,00 |
| 01.02.2024 | 25,20 | 25,25 | 25,20 | 25,21 | -0,36% | 102,00 |
| 31.01.2024 | 25,25 | 25,30 | 25,20 | 25,30 | -0,32% | 2.012,00 |
| 30.01.2024 | 25,27 | 25,38 | 25,15 | 25,38 | 0,04% | 1.716,00 |
| 29.01.2024 | 25,45 | 25,45 | 25,24 | 25,37 | 0,55% | 1.525,00 |
| 26.01.2024 | 25,20 | 25,23 | 25,20 | 25,23 | 0,24% | 4.776,00 |
| 25.01.2024 | 25,15 | 25,25 | 25,15 | 25,17 | 0,08% | 12.400,00 |
| 24.01.2024 | 25,75 | 25,79 | 25,15 | 25,15 | -2,33% | 35.424,00 |
| 23.01.2024 | 25,25 | 25,75 | 25,18 | 25,75 | 2,18% | 43.788,00 |
| 22.01.2024 | 25,20 | 25,20 | 25,15 | 25,20 | 0,16% | 7.924,00 |
| 19.01.2024 | 25,16 | 25,20 | 25,16 | 25,16 | -0,47% | 8.373,00 |
| 18.01.2024 | 25,14 | 25,28 | 25,14 | 25,28 | -1,40% | 3.329,00 |
| 17.01.2024 | 25,68 | 25,68 | 25,64 | 25,64 | 0,49% | 1.273,00 |
| 16.01.2024 | 25,55 | 25,65 | 25,43 | 25,52 | -0,53% | 373,00 |
| 12.01.2024 | 25,59 | 25,71 | 25,34 | 25,65 | 0,40% | 7.028,00 |
| 11.01.2024 | 25,45 | 25,55 | 25,37 | 25,55 | 0,39% | 12.921,00 |
| 10.01.2024 | 25,35 | 25,50 | 25,35 | 25,45 | 0,59% | 9.056,00 |
| 09.01.2024 | 25,35 | 25,35 | 25,16 | 25,30 | 0,40% | 2.687,00 |
| 08.01.2024 | 25,26 | 25,35 | 25,15 | 25,20 | 0,20% | 5.623,00 |
| 05.01.2024 | 25,21 | 25,30 | 25,15 | 25,15 | -0,20% | 1.271,00 |
| 04.01.2024 | 25,15 | 25,30 | 25,15 | 25,20 | 0,64% | 5.293,00 |
| 02.01.2024 | 25,10 | 25,10 | 25,04 | 25,04 | -0,32% | 4.668,00 |
| 29.12.2023 | 25,12 | 25,12 | 25,12 | 25,12 | 0,08% | 182,00 |
| 28.12.2023 | 25,10 | 25,10 | 25,10 | 25,10 | 0,00% | 614,00 |
| 27.12.2023 | 25,05 | 25,12 | 25,04 | 25,10 | 0,12% | 3.699,00 |
| 26.12.2023 | 25,04 | 25,07 | 25,04 | 25,07 | 0,08% | 1.093,00 |
| 22.12.2023 | 25,05 | 25,05 | 25,04 | 25,05 | 0,04% | 801,00 |
| 21.12.2023 | 25,05 | 25,06 | 25,04 | 25,04 | 0,16% | 9.653,00 |
| 20.12.2023 | 24,91 | 25,00 | 24,91 | 25,00 | 0,24% | 4.599,00 |
| 19.12.2023 | 24,94 | 24,95 | 24,93 | 24,94 | -0,02% | 2.327,00 |
| 18.12.2023 | 25,00 | 25,00 | 24,92 | 24,95 | -0,22% | 3.136,00 |
| 15.12.2023 | 24,76 | 25,00 | 24,76 | 25,00 | 0,40% | 8.839,00 |
| 14.12.2023 | 24,94 | 24,95 | 24,82 | 24,90 | 0,04% | 4.691,00 |
| 13.12.2023 | 24,89 | 24,93 | 24,75 | 24,89 | 0,01% | 5.113,00 |
| 12.12.2023 | 24,84 | 24,95 | 24,84 | 24,89 | 0,05% | 1.576,00 |
| 11.12.2023 | 24,82 | 24,88 | 24,82 | 24,88 | 0,30% | 442,00 |
| 08.12.2023 | 24,98 | 24,98 | 24,80 | 24,80 | -0,68% | 1.602,00 |
| 07.12.2023 | 24,97 | 24,97 | 24,97 | 24,97 | 0,35% | 200,00 |
| 06.12.2023 | 24,77 | 24,95 | 24,77 | 24,88 | 0,09% | 2.509,00 |