La bourse ferme dans 5 h 14 min

Star Bulk Carriers Corp. (SBLK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
26,12+0,07 (+0,27 %)
À la clôture : 04:00PM EDT
26,18 +0,06 (+0,23 %)
Échanges après Bourse : 07:35PM EDT
Durée:
10 mai 2023 - 10 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 202426,1326,5426,0226,1226,121 320 600
08 mai 202426,4126,5325,9526,0526,051 981 500
07 mai 202425,2226,5425,2226,4726,473 895 500
06 mai 202424,4625,0124,2825,0025,001 726 400
03 mai 202424,8924,9924,6424,8224,821 226 500
02 mai 202424,8524,9924,4124,8324,831 305 400
01 mai 202424,3024,7824,2624,5524,55820 400
30 avr. 202424,7024,8024,2524,3224,321 262 600
29 avr. 202424,6924,6924,3924,6324,631 175 300
26 avr. 202424,5324,9724,5124,7124,711 315 800
25 avr. 202423,8724,4423,8124,4224,421 013 700
24 avr. 202423,9424,1623,8823,9723,971 228 700
23 avr. 202423,4824,0323,4323,9423,941 040 200
22 avr. 202422,9823,4922,9423,4323,431 125 200
19 avr. 202423,4523,6322,9423,0323,031 117 100
18 avr. 202423,1123,5122,8723,4923,491 380 900
17 avr. 202423,3623,4623,0723,1023,101 835 800
16 avr. 202423,0023,1522,8223,0223,021 283 800
15 avr. 202423,1323,4723,1023,1423,141 586 400
12 avr. 202423,4023,5622,9523,0923,092 043 400
11 avr. 202424,0524,3523,4323,4923,492 435 900
10 avr. 202423,4223,9623,3823,8623,862 329 500
09 avr. 202423,8823,8823,3823,7023,702 472 300
08 avr. 202423,8823,9923,4323,8523,852 637 400
05 avr. 202424,0924,4523,7123,8823,881 968 600
04 avr. 202423,9724,3723,6723,8023,802 494 200
03 avr. 202423,9324,1423,6624,0424,041 509 500
02 avr. 202423,3723,8823,0823,6723,672 345 000
01 avr. 202423,8123,9823,4323,5723,571 869 800
28 mars 202424,0724,3423,8623,8723,871 210 500
27 mars 202423,8924,0823,6724,0724,071 198 200
26 mars 202424,0024,2323,6723,8123,811 738 000
25 mars 202424,5524,8624,3824,3824,381 376 100
22 mars 202424,3624,7624,2324,6724,671 275 600
21 mars 202424,0924,8424,0324,4824,481 918 300
20 mars 202423,4223,9522,9023,8923,891 655 200
19 mars 202424,0924,2023,4623,6023,602 617 400
18 mars 202423,9124,3423,6424,1724,171 615 400
15 mars 202423,6523,7623,3823,6423,641 667 800
14 mars 202424,1024,1023,7023,7523,751 368 300
13 mars 202424,6724,7024,2124,2324,231 954 200
12 mars 202424,1624,7423,9124,6724,672 010 000
11 mars 202424,1924,2724,0124,0924,091 467 900
11 mars 20240.45 Dividende
08 mars 202424,9025,1624,6924,8924,441 876 800
07 mars 202424,2824,6424,0124,5824,141 708 800
06 mars 202423,8924,3523,6424,1123,671 479 900
05 mars 202423,7724,2823,4624,1423,701 519 200
04 mars 202424,3024,4523,7923,8923,461 627 800
01 mars 202424,0124,4724,0124,3223,881 584 400
29 févr. 202423,7423,9423,6123,8723,441 073 200
28 févr. 202424,0124,2723,7723,9623,531 604 400
27 févr. 202423,3723,7423,3023,4423,02904 900
26 févr. 202423,7623,7623,0223,1522,731 259 300
23 févr. 202423,2523,8523,2023,8323,402 505 500
22 févr. 202423,0223,3522,9923,0122,592 250 000
21 févr. 202421,9922,6821,9722,6522,241 624 600
20 févr. 202422,0922,1121,7221,8621,46972 400
16 févr. 202422,2322,3022,0122,0421,641 015 800
15 févr. 202421,5122,3021,3622,1721,771 726 300
14 févr. 202422,1022,1021,4121,6121,222 289 500
13 févr. 202422,8622,8921,6821,8621,462 939 300
12 févr. 202422,6723,0622,6323,0022,581 348 300
09 févr. 202422,9523,1022,5222,6322,221 669 000
08 févr. 202422,7622,9522,6222,9422,531 131 300
07 févr. 202422,5922,8722,4922,8322,421 075 700
06 févr. 202422,3922,8322,2522,5822,171 353 800
05 févr. 202421,6722,1721,5322,1021,701 349 900
02 févr. 202421,5421,7921,2321,5221,131 032 800
01 févr. 202421,9022,1021,2321,4221,031 535 900
31 janv. 202421,8821,9721,7421,7421,35890 700
30 janv. 202421,4921,7521,4621,7421,35721 000
29 janv. 202421,8822,0021,4421,5921,20769 500
26 janv. 202421,5122,0421,5022,0421,64998 200
25 janv. 202421,4821,5221,0621,4321,04983 800
24 janv. 202421,4421,8921,4421,6221,231 694 000
23 janv. 202421,0121,3420,9521,1720,79939 000
22 janv. 202421,1321,4120,9621,0920,71935 200
19 janv. 202421,2721,3520,9321,2520,87892 700
18 janv. 202421,2021,5021,0121,3320,94780 100
17 janv. 202420,6921,0620,6420,9920,61913 400
16 janv. 202420,9921,1420,6020,9020,521 167 000
12 janv. 202420,7421,1520,4620,4820,111 273 500
11 janv. 202420,8520,8520,3820,5020,131 371 600
10 janv. 202420,7721,2320,7120,9220,541 137 500
09 janv. 202420,8620,9520,3920,6020,231 072 600
08 janv. 202421,2721,3220,6621,1520,771 473 600
05 janv. 202421,9922,0221,5521,7121,321 007 100
04 janv. 202421,7622,3521,7422,0621,662 199 400
03 janv. 202420,8821,7520,8321,6621,271 228 500
02 janv. 202421,4521,6720,8820,9120,531 478 900
29 déc. 202321,1221,3921,0321,2620,88911 500
28 déc. 202320,8521,4420,8521,2020,821 082 500
27 déc. 202320,8521,0420,7720,8420,46647 100
26 déc. 202320,7520,9920,7220,7820,40871 500
22 déc. 202321,2721,5721,2421,3020,91808 600
21 déc. 202321,1321,2120,9821,1220,74752 800
20 déc. 202321,1021,4720,8620,8620,481 012 900
19 déc. 202321,0421,2220,9221,0220,64975 900
18 déc. 202321,6421,8921,0821,2120,831 448 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...