Star Bulk Carriers

SBLK
🏛️ Deutschland →
15.91
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 18.50 18.50 18.50 18.50 0.0M
2022-12-29 18.17 18.80 18.09 18.52 0.0M
2022-12-28 18.95 18.95 18.36 18.36 0.0M
2022-12-27 19.48 19.67 19.00 19.00 0.0M
2022-12-23 19.24 19.36 19.10 19.26 0.0M
2022-12-22 19.17 19.63 18.75 18.77 0.0M
2022-12-21 18.20 19.42 18.20 19.23 0.0M
2022-12-20 17.51 18.24 17.51 18.10 0.0M
2022-12-19 18.28 18.58 17.37 17.50 0.0M
2022-12-16 19.05 19.10 18.34 18.34 0.0M
2022-12-15 19.14 19.40 18.76 19.23 0.0M
2022-12-14 18.92 18.95 18.86 18.86 0.0M
2022-12-13 18.86 19.17 18.69 18.85 0.0M
2022-12-12 18.68 18.76 18.65 18.71 0.0M
2022-12-09 18.07 18.17 17.99 18.17 0.0M
2022-12-08 17.41 17.94 17.41 17.94 0.0M
2022-12-07 18.08 18.09 17.27 17.57 0.0M
2022-12-06 18.39 18.45 18.02 18.02 0.0M
2022-12-05 17.60 18.59 17.60 18.27 0.0M
2022-12-02 18.27 18.27 17.54 17.86 0.0M
2022-12-01 18.58 18.90 17.69 17.85 0.0M
2022-11-30 18.57 18.68 18.27 18.29 0.0M
2022-11-29 18.91 19.36 18.68 18.68 0.0M
2022-11-28 20.80 20.80 19.44 19.98 0.0M
2022-11-25 19.60 20.87 19.60 20.56 0.0M
2022-11-24 19.33 19.67 19.32 19.65 0.0M
2022-11-23 19.55 19.67 19.10 19.41 0.0M
2022-11-22 19.90 19.97 19.50 19.67 0.0M
2022-11-21 18.53 19.75 18.53 19.69 0.0M
2022-11-18 19.62 19.62 18.79 19.07 0.0M
2022-11-17 19.42 19.70 18.10 19.34 0.0M
2022-11-16 19.25 19.25 18.71 18.71 0.0M
2022-11-15 20.34 20.46 19.32 19.80 0.0M
2022-11-14 20.60 21.39 19.98 20.21 0.0M
2022-11-11 19.27 20.59 19.27 20.59 0.0M
2022-11-10 19.08 19.81 19.08 19.80 0.0M
2022-11-09 20.08 20.51 19.21 19.21 0.0M
2022-11-08 20.28 20.28 19.67 19.89 0.0M
2022-11-07 20.06 20.16 19.11 20.16 0.0M
2022-11-04 18.26 19.02 18.26 18.41 0.0M
2022-11-03 17.83 18.44 17.83 18.06 0.0M
2022-11-02 18.43 18.43 17.89 18.28 0.0M
2022-11-01 17.94 18.12 17.47 18.12 0.0M
2022-10-31 17.50 17.89 17.50 17.53 0.0M
2022-10-28 17.97 18.00 17.75 17.75 0.0M
2022-10-27 18.64 19.18 18.00 18.02 0.0M
2022-10-26 19.38 19.45 19.08 19.08 0.0M
2022-10-25 19.37 19.37 18.80 19.00 0.0M
2022-10-24 19.24 19.96 18.90 18.90 0.0M
2022-10-21 19.63 19.75 19.43 19.75 0.0M
2022-10-20 19.66 19.89 18.89 19.17 0.0M
2022-10-19 20.48 21.19 20.30 20.30 0.0M
2022-10-17 21.00 21.00 20.00 20.05 0.0M
2022-10-14 21.10 21.10 20.90 20.90 0.0M
2022-10-13 20.80 21.08 20.46 20.82 0.0M
2022-10-12 19.94 20.86 19.94 20.86 0.0M
2022-10-11 20.01 20.07 19.84 20.07 0.0M
2022-10-10 21.06 21.40 20.00 20.00 0.0M
2022-10-07 19.52 20.66 19.43 20.61 0.0M
2022-10-06 20.10 20.23 20.10 20.23 0.0M
2022-10-05 19.55 19.55 18.90 18.91 0.0M
2022-10-04 18.68 19.00 18.68 19.00 0.0M
2022-10-03 18.17 18.58 18.17 18.58 0.0M
2022-09-30 17.11 18.26 17.11 18.00 0.0M
2022-09-29 18.71 18.71 17.10 17.38 0.0M
2022-09-28 19.55 19.69 19.02 19.02 0.0M
2022-09-27 19.55 19.72 19.33 19.66 0.0M
2022-09-26 19.35 19.99 19.04 19.43 0.0M
2022-09-23 20.45 20.48 18.96 19.28 0.0M
2022-09-22 20.64 20.64 20.11 20.11 0.0M
2022-09-21 20.88 20.95 20.65 20.65 0.0M
2022-09-20 19.16 20.49 18.79 20.49 0.0M
2022-09-19 19.67 19.70 18.67 18.91 0.0M
2022-09-16 20.14 20.14 19.50 19.81 0.0M
2022-09-15 21.29 21.34 20.34 20.58 0.0M
2022-09-14 21.30 21.77 21.13 21.18 0.0M
2022-09-13 21.01 21.50 20.69 21.01 0.0M
2022-09-12 20.32 21.12 20.28 20.51 0.0M
2022-09-09 19.90 20.41 19.55 20.36 0.0M
2022-09-08 19.16 19.17 19.16 19.17 0.0M
2022-09-07 19.30 19.35 18.68 19.10 0.0M
2022-09-06 20.17 20.17 19.25 19.25 0.0M
2022-09-05 19.90 20.43 19.74 19.74 0.0M
2022-09-02 20.00 20.22 19.49 19.80 0.0M
2022-09-01 19.20 20.27 19.05 20.00 0.0M
2022-08-31 19.17 19.75 19.17 19.66 0.0M
2022-08-30 21.44 21.45 19.22 19.44 0.0M
2022-08-29 21.27 21.80 20.82 21.15 0.0M
2022-08-26 23.26 23.90 21.62 21.86 0.0M
2022-08-25 23.46 24.27 22.89 23.00 0.0M
2022-08-24 25.07 25.09 23.02 23.95 0.0M
2022-08-23 25.94 26.34 25.77 26.11 0.0M
2022-08-22 25.27 25.44 24.62 25.30 0.0M
2022-08-19 25.94 25.94 24.76 25.08 0.0M
2022-08-18 25.30 26.05 25.26 25.76 0.0M
2022-08-17 25.73 25.73 24.91 25.30 0.0M
2022-08-16 25.93 25.93 24.82 25.70 0.0M
2022-08-15 26.50 26.50 24.49 25.46 0.0M
2022-08-12 26.69 26.69 25.78 25.82 0.0M
2022-08-11 26.03 27.00 25.50 25.89 0.0M
2022-08-10 26.00 26.09 25.20 25.99 0.0M
2022-08-09 25.79 26.00 25.27 25.71 0.0M
2022-08-08 25.43 26.30 25.36 25.36 0.0M
2022-08-05 25.77 26.15 24.87 25.30 0.0M
2022-08-04 25.32 25.54 24.03 24.34 0.0M
2022-08-03 25.32 25.45 24.61 25.45 0.0M
2022-08-02 26.65 26.65 25.47 25.81 0.0M
2022-08-01 25.78 26.05 25.65 25.65 0.0M
2022-07-29 25.89 25.89 24.88 25.75 0.0M
2022-07-28 26.10 26.68 25.79 25.79 0.0M
2022-07-27 25.71 26.22 25.17 26.22 0.0M
2022-07-26 24.38 25.64 24.38 25.03 0.0M
2022-07-25 24.98 25.08 24.50 24.56 0.0M
2022-07-22 26.00 26.48 24.97 24.97 0.0M
2022-07-21 24.86 25.93 24.86 25.93 0.0M
2022-07-20 25.32 25.72 24.77 25.33 0.0M
2022-07-19 24.20 24.20 23.75 24.20 0.0M
2022-07-18 23.34 24.60 23.34 24.30 0.0M
2022-07-15 22.32 23.19 22.32 23.02 0.0M
2022-07-14 21.67 22.33 21.52 22.02 0.0M
2022-07-13 22.00 22.14 21.78 22.14 0.0M
2022-07-12 21.83 22.25 21.82 22.25 0.0M
2022-07-11 21.63 22.53 21.63 22.20 0.0M
2022-07-08 22.64 22.90 22.07 22.31 0.0M
2022-07-07 21.00 22.35 21.00 22.25 0.0M
2022-07-06 22.14 22.16 20.11 20.77 0.0M
2022-07-05 22.30 22.85 21.41 21.80 0.0M
2022-07-04 22.66 22.87 22.66 22.87 0.0M
2022-07-01 24.39 24.39 21.85 22.16 0.0M
2022-06-30 23.75 24.16 23.51 24.16 0.0M
2022-06-29 24.12 24.12 23.28 23.28 0.0M
2022-06-28 25.00 25.02 23.41 23.97 0.0M
2022-06-27 23.34 24.62 23.34 24.62 0.0M
2022-06-24 24.09 24.09 22.91 22.91 0.0M
2022-06-23 22.41 23.99 22.41 23.99 0.0M
2022-06-22 25.26 25.55 22.39 22.79 0.0M
2022-06-21 26.42 26.44 25.30 25.36 0.0M
2022-06-20 25.11 26.43 25.11 26.43 0.0M
2022-06-17 25.02 26.20 25.02 25.32 0.0M
2022-06-16 25.66 25.66 24.83 25.10 0.0M
2022-06-15 25.86 26.16 25.43 25.86 0.0M
2022-06-14 24.06 25.94 23.77 24.93 0.0M
2022-06-13 26.01 26.01 24.11 24.46 0.0M
2022-06-10 26.04 26.30 25.13 25.82 0.0M
2022-06-09 26.96 26.96 25.27 25.46 0.0M
2022-06-08 29.17 29.59 26.04 26.62 0.0M
2022-06-07 30.23 30.33 28.70 28.90 0.0M
2022-06-06 30.04 30.21 30.00 30.00 0.0M
2022-06-03 29.00 29.54 28.39 29.50 0.0M
2022-06-02 29.31 30.75 28.48 28.48 0.0M
2022-06-01 31.00 31.54 30.41 31.54 0.0M
2022-05-31 31.03 31.38 29.75 29.76 0.0M
2022-05-30 31.23 31.25 30.48 30.75 0.0M
2022-05-27 30.75 31.46 29.23 29.99 0.0M
2022-05-26 30.17 30.34 29.71 30.34 0.0M
2022-05-25 32.12 32.42 28.96 30.00 0.0M
2022-05-24 31.70 31.73 29.85 30.76 0.0M
2022-05-23 30.11 31.80 29.48 31.73 0.0M
2022-05-20 31.20 31.20 30.02 30.13 0.0M
2022-05-19 29.66 31.18 27.82 30.70 0.0M
2022-05-18 30.68 31.14 29.14 29.14 0.0M
2022-05-17 30.20 30.94 29.52 30.44 0.0M
2022-05-16 29.03 29.80 29.03 29.80 0.0M
2022-05-13 28.26 29.04 27.28 28.93 0.0M
2022-05-12 27.98 28.36 26.73 26.92 0.0M
2022-05-11 28.49 28.84 28.01 28.01 0.0M
2022-05-10 25.79 27.64 25.79 27.64 0.0M
2022-05-09 29.33 29.65 25.65 26.61 0.0M
2022-05-06 29.56 29.80 28.50 28.84 0.0M
2022-05-05 29.55 29.66 28.84 29.05 0.0M
2022-05-04 29.00 29.29 28.14 29.29 0.0M
2022-05-03 27.14 28.98 26.95 28.98 0.0M
2022-05-02 27.30 27.34 26.62 26.97 0.0M
2022-04-29 26.98 28.43 26.93 27.34 0.0M
2022-04-28 27.88 28.53 27.11 27.81 0.0M
2022-04-27 26.20 27.94 25.41 27.94 0.0M
2022-04-26 25.55 26.02 25.22 25.66 0.0M
2022-04-25 26.91 26.91 24.10 25.46 0.0M
2022-04-22 27.82 28.35 26.33 26.33 0.0M
2022-04-21 28.32 29.34 26.91 26.91 0.0M
2022-04-20 29.75 30.38 27.43 27.87 0.0M
2022-04-19 28.59 29.71 28.46 29.38 0.0M
2022-04-14 26.21 28.33 25.52 27.98 0.0M
2022-04-13 25.00 25.97 25.00 25.97 0.0M
2022-04-12 23.25 23.25 23.25 23.25 0.0M
2022-04-11 26.25 26.27 23.30 23.87 0.0M
2022-04-08 25.75 26.34 25.01 26.00 0.0M
2022-04-07 24.39 25.00 23.87 24.92 0.0M
2022-04-06 25.82 25.89 24.02 24.38 0.0M
2022-04-05 26.05 26.48 25.00 25.39 0.0M
2022-04-04 27.94 27.94 25.20 25.68 0.0M
2022-04-01 27.11 27.89 27.11 27.18 0.0M
2022-03-31 27.10 27.50 26.40 26.60 0.0M
2022-03-30 27.10 27.40 26.70 27.00 0.0M
2022-03-29 27.20 27.30 23.90 27.00 0.0M
2022-03-28 27.10 28.40 26.40 27.10 0.0M
2022-03-25 27.10 27.10 26.50 26.80 0.0M
2022-03-24 26.70 27.60 26.40 27.10 0.0M
2022-03-23 26.50 27.30 26.50 27.00 0.0M
2022-03-22 27.30 27.80 26.30 26.40 0.0M
2022-03-21 26.60 27.50 26.10 26.90 0.0M
2022-03-18 26.60 26.90 26.30 26.60 0.0M
2022-03-17 25.70 26.20 25.00 25.80 0.0M
2022-03-16 24.60 25.70 24.60 25.40 0.0M
2022-03-15 25.20 25.20 23.60 24.90 0.0M
2022-03-14 28.20 28.20 24.70 24.70 0.0M
2022-03-11 27.70 28.10 27.40 27.40 0.0M
2022-03-10 26.60 27.30 26.60 27.20 0.0M
2022-03-09 27.50 28.10 25.50 26.10 0.0M
2022-03-08 24.70 27.40 24.70 27.40 0.0M
2022-03-07 25.40 26.20 25.00 25.80 0.0M
2022-03-04 25.60 26.40 25.00 25.70 0.0M
2022-03-03 26.90 27.00 26.00 26.40 0.0M
2022-03-02 24.50 27.10 24.50 27.00 0.0M
2022-03-01 26.00 26.60 24.10 24.60 0.0M
2022-02-28 28.20 29.00 26.60 27.10 0.0M
2022-02-25 26.20 28.50 26.20 28.20 0.0M
2022-02-24 26.70 27.00 25.30 26.40 0.0M
2022-02-23 29.00 29.00 26.60 26.60 0.0M
2022-02-22 25.10 28.00 24.30 27.50 0.0M
2022-02-21 26.50 26.90 25.10 25.10 0.0M
2022-02-18 26.70 27.80 26.00 26.00 0.0M
2022-02-17 25.90 27.00 23.70 26.20 0.0M
2022-02-16 24.50 25.00 23.80 23.80 0.0M
2022-02-15 23.60 24.20 23.10 23.80 0.0M
2022-02-14 23.40 24.00 22.30 23.40 0.0M
2022-02-11 24.10 24.50 23.20 23.20 0.0M
2022-02-10 23.70 24.30 22.90 23.50 0.0M
2022-02-09 22.20 23.30 22.20 23.00 0.0M
2022-02-08 21.90 23.00 21.90 21.90 0.0M
2022-02-07 21.10 22.30 20.80 22.10 0.0M
2022-02-04 20.80 21.00 20.40 21.00 0.0M
2022-02-03 21.10 21.10 20.40 20.40 0.0M
2022-02-02 21.50 21.70 21.00 21.20 0.0M
2022-02-01 20.10 21.30 19.50 21.10 0.0M
2022-01-31 20.40 21.00 19.30 19.95 0.0M
2022-01-28 19.25 19.90 19.25 19.90 0.0M
2022-01-27 17.70 19.50 17.70 19.25 0.0M
2022-01-26 18.20 18.80 17.75 17.75 0.0M
2022-01-25 18.15 18.20 17.75 18.00 0.0M
2022-01-24 18.20 18.35 16.65 17.75 0.0M
2022-01-21 19.00 19.30 17.85 17.90 0.0M
2022-01-20 19.20 19.65 18.40 19.00 0.0M
2022-01-19 18.95 19.25 18.05 18.55 0.0M
2022-01-18 20.40 20.60 18.80 18.90 0.0M
2022-01-17 19.95 21.30 19.75 21.30 0.0M
2022-01-14 18.95 19.65 18.70 19.65 0.0M
2022-01-13 20.20 20.20 18.70 18.70 0.0M
2022-01-12 20.60 20.60 19.65 19.65 0.0M
2022-01-11 20.00 20.00 19.50 20.00 0.0M
2022-01-10 19.35 19.35 19.35 19.35 0.0M
2022-01-07 20.30 20.60 20.00 20.00 0.0M
2022-01-06 20.00 20.50 19.50 20.50 0.0M
2022-01-05 21.40 21.90 20.40 20.40 0.0M
2022-01-04 21.30 21.40 21.00 21.30 0.0M
2022-01-03 20.10 21.10 20.10 20.90 0.0M