Star Bulk Carriers

SBLK
🏛️ Alemania →
15.91
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-30 14.31 14.52 14.21 14.37 0.0M
2024-12-27 14.82 14.82 14.15 14.25 0.0M
2024-12-23 14.34 14.77 14.07 14.77 0.0M
2024-12-20 14.11 14.39 14.11 14.35 0.0M
2024-12-19 14.55 14.90 14.22 14.22 0.0M
2024-12-18 14.09 14.56 14.09 14.56 0.0M
2024-12-17 14.25 14.42 14.00 14.32 0.0M
2024-12-16 14.53 14.67 14.10 14.34 0.0M
2024-12-13 14.89 14.90 14.38 14.46 0.0M
2024-12-12 14.87 14.98 14.66 14.71 0.0M
2024-12-11 15.43 15.55 14.70 14.89 0.0M
2024-12-10 15.55 15.73 15.39 15.40 0.0M
2024-12-09 15.03 15.58 15.02 15.55 0.0M
2024-12-06 15.91 15.91 14.89 14.93 0.0M
2024-12-05 15.79 15.92 15.38 15.66 0.0M
2024-12-04 16.67 16.85 16.00 16.05 0.0M
2024-12-03 16.60 16.69 16.20 16.45 0.0M
2024-12-02 16.61 16.70 16.19 16.30 0.0M
2024-11-29 16.81 16.81 16.26 16.31 0.0M
2024-11-28 16.86 16.99 16.79 16.99 0.0M
2024-11-27 17.09 17.28 16.46 16.66 0.0M
2024-11-26 17.94 17.94 17.25 17.30 0.0M
2024-11-25 18.11 18.30 17.69 17.79 0.0M
2024-11-22 18.02 18.30 17.79 17.95 0.0M
2024-11-21 18.32 18.32 17.68 17.79 0.0M
2024-11-20 18.93 19.21 18.09 18.09 0.0M
2024-11-19 19.24 19.24 18.90 19.02 0.0M
2024-11-18 19.50 19.50 19.17 19.17 0.0M
2024-11-15 19.16 19.42 18.90 19.09 0.0M
2024-11-14 19.17 19.28 19.17 19.28 0.0M
2024-11-13 18.56 18.98 18.56 18.98 0.0M
2024-11-12 18.96 19.37 18.70 18.71 0.0M
2024-11-11 18.56 19.28 18.56 19.13 0.0M
2024-11-08 18.61 19.01 18.61 18.82 0.0M
2024-11-07 18.11 18.75 18.11 18.70 0.0M
2024-11-06 18.76 18.94 18.05 18.14 0.0M
2024-11-05 17.50 17.96 17.48 17.96 0.0M
2024-11-04 17.60 17.65 17.46 17.63 0.0M
2024-11-01 17.77 17.82 17.51 17.58 0.0M
2024-10-31 17.77 17.77 17.56 17.56 0.0M
2024-10-30 17.77 18.01 17.44 17.66 0.0M
2024-10-29 17.67 18.06 17.61 18.02 0.0M
2024-10-28 17.85 18.05 17.56 17.66 0.0M
2024-10-25 17.70 18.01 17.70 17.93 0.0M
2024-10-24 17.75 18.00 17.74 17.77 0.0M
2024-10-23 18.30 18.30 17.81 17.83 0.0M
2024-10-22 18.70 18.70 18.40 18.47 0.0M
2024-10-21 18.92 18.96 18.41 18.55 0.0M
2024-10-18 18.80 18.88 18.51 18.84 0.0M
2024-10-17 18.37 18.70 18.25 18.70 0.0M
2024-10-16 18.30 18.46 18.28 18.30 0.0M
2024-10-15 19.12 19.13 18.28 18.37 0.0M
2024-10-14 19.41 19.45 18.91 18.91 0.0M
2024-10-11 19.76 19.76 19.12 19.14 0.0M
2024-10-10 19.98 20.00 19.75 19.82 0.0M
2024-10-09 19.93 19.93 19.49 19.60 0.0M
2024-10-08 20.34 20.37 20.07 20.07 0.0M
2024-10-07 20.94 20.99 20.71 20.71 0.0M
2024-10-04 21.00 21.20 20.65 20.66 0.0M
2024-10-03 21.00 21.00 20.80 20.87 0.0M
2024-10-02 21.09 21.10 20.68 20.68 0.0M
2024-10-01 21.45 21.47 21.16 21.38 0.0M
2024-09-30 21.32 21.43 21.15 21.15 0.0M
2024-09-27 21.48 21.49 21.05 21.11 0.0M
2024-09-26 20.59 21.16 20.59 21.08 0.0M
2024-09-25 20.40 20.59 20.04 20.59 0.0M
2024-09-24 19.34 20.20 19.34 20.15 0.0M
2024-09-23 19.43 19.70 19.34 19.53 0.0M
2024-09-20 19.68 19.68 19.24 19.43 0.0M
2024-09-19 19.16 19.60 19.16 19.60 0.0M
2024-09-18 19.03 19.03 18.95 18.95 0.0M
2024-09-17 18.92 19.18 18.92 18.92 0.0M
2024-09-16 18.89 19.06 18.85 19.06 0.0M
2024-09-13 18.74 19.09 18.67 18.67 0.0M
2024-09-12 19.05 19.18 18.69 18.81 0.0M
2024-09-11 17.91 18.44 17.91 18.44 0.0M
2024-09-10 18.80 18.90 17.96 17.96 0.0M
2024-09-09 18.11 18.64 18.11 18.60 0.0M
2024-09-06 18.37 18.72 17.88 17.88 0.0M
2024-09-05 18.82 18.82 18.56 18.82 0.0M
2024-09-04 18.68 18.68 18.25 18.68 0.0M
2024-09-03 19.17 19.18 18.65 18.65 0.0M
2024-09-02 19.20 19.46 19.14 19.45 0.0M
2024-08-30 19.35 19.40 19.26 19.40 0.0M
2024-08-29 18.69 19.34 18.69 19.22 0.0M
2024-08-28 19.06 19.14 18.55 18.55 0.0M
2024-08-27 18.84 18.93 18.61 18.79 0.0M
2024-08-26 19.00 19.50 19.00 19.35 0.0M
2024-08-23 19.26 19.40 18.97 18.97 0.0M
2024-08-22 19.37 19.45 19.10 19.26 0.0M
2024-08-21 19.33 19.74 19.27 19.27 0.0M
2024-08-20 19.45 19.50 19.15 19.25 0.0M
2024-08-19 19.00 19.52 19.00 19.36 0.0M
2024-08-16 19.53 19.57 19.30 19.30 0.0M
2024-08-15 19.44 19.56 19.23 19.30 0.0M
2024-08-14 19.63 19.90 19.19 19.19 0.0M
2024-08-13 19.85 20.15 19.56 19.61 0.0M
2024-08-12 19.35 19.81 19.34 19.80 0.0M
2024-08-09 19.38 19.77 19.27 19.31 0.0M
2024-08-08 19.55 19.69 19.00 19.29 0.0M
2024-08-07 19.58 20.24 19.10 19.42 0.0M
2024-08-06 19.20 19.63 19.00 19.35 0.0M
2024-08-05 19.25 19.42 17.65 19.10 0.0M
2024-08-02 20.14 20.14 19.31 19.67 0.0M
2024-08-01 20.75 20.99 20.20 20.21 0.0M
2024-07-31 20.75 21.10 20.75 21.00 0.0M
2024-07-30 21.43 21.43 20.80 20.80 0.0M
2024-07-29 21.27 21.68 21.11 21.17 0.0M
2024-07-26 21.25 21.26 20.75 20.88 0.0M
2024-07-25 21.26 21.39 20.80 21.09 0.0M
2024-07-24 21.91 22.09 21.50 21.50 0.0M
2024-07-23 22.57 22.57 22.00 22.10 0.0M
2024-07-22 22.04 22.45 22.04 22.45 0.0M
2024-07-19 21.70 22.04 21.68 21.78 0.0M
2024-07-18 22.04 22.10 21.84 21.84 0.0M
2024-07-17 22.23 22.23 21.85 21.85 0.0M
2024-07-16 22.17 22.21 21.86 22.02 0.0M
2024-07-15 22.36 22.50 21.89 22.10 0.0M
2024-07-12 22.36 22.36 22.02 22.12 0.0M
2024-07-11 22.46 22.46 21.90 22.00 0.0M
2024-07-10 22.05 22.27 21.90 22.27 0.0M
2024-07-09 21.97 22.30 21.97 22.09 0.0M
2024-07-08 22.48 22.48 22.01 22.16 0.0M
2024-07-05 22.87 23.01 22.48 22.48 0.0M
2024-07-04 23.37 23.37 23.37 23.37 0.0M
2024-07-03 22.98 23.31 22.96 23.22 0.0M
2024-07-02 23.05 23.82 23.05 23.07 0.0M
2024-07-01 22.80 22.87 22.78 22.78 0.0M
2024-06-28 22.68 23.08 22.67 22.85 0.0M
2024-06-27 23.08 23.39 22.61 22.70 0.0M
2024-06-26 22.67 23.10 22.67 23.10 0.0M
2024-06-25 22.53 22.53 22.34 22.34 0.0M
2024-06-24 22.63 22.65 22.26 22.54 0.0M
2024-06-21 22.99 23.48 22.23 22.23 0.0M
2024-06-20 21.84 23.23 21.75 23.23 0.0M
2024-06-19 22.26 22.26 21.31 21.51 0.0M
2024-06-18 22.37 22.43 22.02 22.43 0.0M
2024-06-17 22.38 22.43 22.10 22.25 0.0M
2024-06-14 23.00 23.00 22.14 22.14 0.0M
2024-06-13 23.36 23.42 22.97 22.97 0.0M
2024-06-12 22.96 23.32 22.96 23.12 0.0M
2024-06-11 23.27 23.27 22.75 23.01 0.0M
2024-06-10 23.71 23.71 23.36 23.40 0.0M
2024-06-07 23.61 24.11 23.58 23.63 0.0M
2024-06-06 24.13 24.54 23.42 23.45 0.0M
2024-06-05 24.26 24.79 24.26 24.70 0.0M
2024-06-04 24.79 25.00 24.50 24.50 0.0M
2024-06-03 25.15 25.45 24.78 24.81 0.0M
2024-05-31 25.44 25.60 24.92 25.14 0.0M
2024-05-30 25.11 25.51 24.72 25.03 0.0M
2024-05-29 24.82 25.33 24.54 25.06 0.0M
2024-05-28 25.64 25.64 24.61 24.66 0.0M
2024-05-27 24.99 25.46 24.65 25.46 0.0M
2024-05-24 24.33 25.13 24.09 24.89 0.0M
2024-05-23 24.20 24.58 23.80 24.02 0.0M
2024-05-22 24.00 24.20 23.48 23.52 0.0M
2024-05-21 24.26 24.26 24.24 24.25 0.0M
2024-05-20 24.50 24.50 23.90 24.09 0.0M
2024-05-17 23.99 24.03 23.72 23.95 0.0M
2024-05-16 23.14 23.84 23.14 23.57 0.0M
2024-05-15 23.69 23.81 23.18 23.34 0.0M
2024-05-14 23.45 23.45 23.35 23.35 0.0M
2024-05-13 23.86 23.86 23.64 23.75 0.0M
2024-05-10 24.52 24.99 23.88 23.88 0.0M
2024-05-09 24.05 24.66 24.05 24.66 0.0M
2024-05-08 24.75 25.19 24.20 24.20 0.0M
2024-05-07 23.39 24.71 23.33 24.71 0.0M
2024-05-06 23.20 23.20 22.70 22.92 0.0M
2024-05-03 23.31 23.37 22.89 23.10 0.0M
2024-05-02 22.71 23.31 22.71 23.17 0.0M
2024-04-30 23.00 23.10 22.76 22.78 0.0M
2024-04-29 23.10 23.14 22.88 22.89 0.0M
2024-04-26 22.80 23.11 22.80 23.05 0.0M
2024-04-25 22.18 22.64 22.18 22.64 0.0M
2024-04-24 22.56 22.59 22.39 22.39 0.0M
2024-04-23 21.99 22.36 21.81 22.30 0.0M
2024-04-22 21.81 21.98 21.54 21.98 0.0M
2024-04-19 21.83 22.04 21.71 21.77 0.0M
2024-04-18 21.52 21.93 21.50 21.92 0.0M
2024-04-17 21.54 21.88 21.54 21.62 0.0M
2024-04-16 21.62 21.77 21.42 21.52 0.0M
2024-04-15 21.49 21.81 21.49 21.78 0.0M
2024-04-12 22.13 22.13 21.86 21.86 0.0M
2024-04-11 22.05 22.66 21.96 21.96 0.0M
2024-04-10 22.00 22.24 21.82 22.24 0.0M
2024-04-09 22.18 22.18 21.58 21.58 0.0M
2024-04-08 22.25 22.27 21.85 21.85 0.0M
2024-04-05 21.86 22.50 21.80 22.31 0.0M
2024-04-04 22.04 22.48 21.88 22.48 0.0M
2024-04-03 22.01 22.44 21.80 22.19 0.0M
2024-04-02 22.26 22.31 21.60 22.02 0.0M
2024-03-28 22.26 22.54 22.24 22.24 0.0M
2024-03-27 22.00 22.18 21.82 22.18 0.0M
2024-03-26 22.30 22.30 21.48 22.28 0.0M
2024-03-25 23.16 23.16 22.58 22.58 0.0M
2024-03-22 22.34 22.88 22.34 22.88 0.0M
2024-03-21 22.00 22.52 21.86 22.44 0.0M
2024-03-20 21.96 21.96 21.18 21.62 0.0M
2024-03-19 22.58 22.58 21.80 21.82 0.0M
2024-03-18 22.06 22.42 21.78 22.42 0.0M
2024-03-15 22.02 22.02 21.80 21.90 0.0M
2024-03-14 22.42 22.42 21.66 21.90 0.0M
2024-03-13 22.20 22.48 22.20 22.22 0.0M
2024-03-12 22.24 22.38 22.04 22.38 0.0M
2024-03-11 22.48 22.48 21.98 22.04 0.0M
2024-03-08 22.74 22.86 22.64 22.70 0.0M
2024-03-07 22.20 22.38 21.90 22.14 0.0M
2024-03-06 22.40 22.40 22.10 22.12 0.0M
2024-03-05 22.14 22.14 21.96 22.14 0.0M
2024-03-04 22.60 22.86 22.00 22.12 0.0M
2024-03-01 22.24 22.54 22.20 22.42 0.0M
2024-02-29 22.52 22.52 21.62 22.02 0.0M
2024-02-28 21.78 22.22 21.78 22.18 0.0M
2024-02-27 21.40 21.86 21.40 21.82 0.0M
2024-02-26 22.14 22.20 21.38 21.46 0.0M
2024-02-23 21.40 22.06 21.40 22.06 0.0M
2024-02-22 21.24 21.38 20.94 21.38 0.0M
2024-02-21 20.34 20.90 20.34 20.90 0.0M
2024-02-20 20.72 20.72 20.26 20.38 0.0M
2024-02-19 20.70 20.84 20.70 20.74 0.0M
2024-02-16 20.70 20.78 20.50 20.54 0.0M
2024-02-15 20.32 20.54 20.04 20.42 0.0M
2024-02-14 20.50 20.50 20.12 20.14 0.0M
2024-02-13 21.60 21.80 20.38 20.74 0.0M
2024-02-12 20.80 21.34 20.66 21.32 0.0M
2024-02-09 21.30 21.72 21.04 21.12 0.0M
2024-02-08 21.18 21.36 21.04 21.24 0.0M
2024-02-07 20.98 21.16 20.82 21.16 0.0M
2024-02-06 20.68 21.22 20.68 21.02 0.0M
2024-02-05 20.06 22.10 20.06 20.54 0.0M
2024-02-02 19.80 20.04 19.80 19.90 0.0M
2024-02-01 20.32 20.32 19.99 20.00 0.0M
2024-01-31 20.04 20.20 20.04 20.20 0.0M
2024-01-30 19.84 19.95 19.60 19.95 0.0M
2024-01-29 20.18 20.46 20.18 20.42 0.0M
2024-01-26 19.70 20.10 19.48 20.10 0.0M
2024-01-25 20.00 20.00 19.62 19.62 0.0M
2024-01-24 19.43 20.06 19.43 19.70 0.0M
2024-01-23 19.40 19.40 19.40 19.40 0.0M
2024-01-22 19.33 19.65 19.33 19.44 0.0M
2024-01-19 19.79 19.80 19.39 19.51 0.0M
2024-01-18 19.40 19.75 19.37 19.65 0.0M
2024-01-17 19.30 19.59 19.18 19.34 0.0M
2024-01-16 19.18 19.18 19.18 19.18 0.0M
2024-01-15 19.01 19.02 18.76 19.02 0.0M
2024-01-12 18.81 19.18 18.75 18.75 0.0M
2024-01-11 19.25 19.25 18.70 18.72 0.0M
2024-01-10 18.69 19.54 18.69 19.30 0.0M
2024-01-09 19.13 19.14 18.79 18.89 0.0M
2024-01-08 19.90 19.95 18.83 19.14 0.0M
2024-01-05 20.04 20.32 19.80 19.80 0.0M
2024-01-04 19.99 20.38 19.89 20.10 0.0M
2024-01-03 19.21 19.91 19.21 19.91 0.0M
2024-01-02 19.23 19.82 19.12 19.53 0.0M