40,970$
0,96%
Echtzeit-Aktienkurs EuroSeas Ltd.
Bid:
Ask:
Aktienkurse zur EuroSeas Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 40,63 | 41,00 | 39,59 | 40,85 | -0,10% | 14.279,00 |
| 05.06.2025 | 39,49 | 41,06 | 39,27 | 40,89 | 4,15% | 49.146,00 |
| 04.06.2025 | 38,64 | 39,54 | 38,64 | 39,26 | 0,98% | 13.026,00 |
| 03.06.2025 | 38,50 | 39,10 | 38,00 | 38,88 | 0,83% | 30.288,00 |
| 02.06.2025 | 38,68 | 38,68 | 38,13 | 38,56 | 0,60% | 16.139,00 |
| 30.05.2025 | 37,99 | 38,59 | 37,72 | 38,33 | 0,34% | 15.422,00 |
| 29.05.2025 | 37,84 | 38,50 | 37,52 | 38,20 | 1,46% | 13.617,00 |
| 28.05.2025 | 37,80 | 38,18 | 37,65 | 37,65 | -0,50% | 7.901,00 |
| 27.05.2025 | 37,94 | 38,69 | 37,75 | 37,84 | 0,03% | 17.283,00 |
| 23.05.2025 | 37,56 | 38,22 | 37,40 | 37,83 | -1,20% | 10.530,00 |
| 22.05.2025 | 37,62 | 39,24 | 37,62 | 38,29 | -1,69% | 14.360,00 |
| 21.05.2025 | 38,99 | 39,40 | 37,55 | 38,95 | -0,10% | 24.504,00 |
| 20.05.2025 | 38,05 | 39,11 | 37,82 | 38,99 | 3,01% | 14.490,00 |
| 19.05.2025 | 38,75 | 39,30 | 37,51 | 37,85 | -2,32% | 41.751,00 |
| 16.05.2025 | 37,65 | 39,38 | 37,61 | 38,75 | 3,36% | 34.946,00 |
| 15.05.2025 | 38,05 | 38,33 | 37,11 | 37,49 | -0,32% | 17.828,00 |
| 14.05.2025 | 38,83 | 38,88 | 37,61 | 37,61 | -2,92% | 18.492,00 |
| 13.05.2025 | 38,42 | 38,83 | 38,07 | 38,74 | 0,82% | 33.798,00 |
| 12.05.2025 | 36,81 | 38,76 | 35,80 | 38,43 | 8,73% | 63.829,00 |
| 09.05.2025 | 33,76 | 35,43 | 33,76 | 35,34 | 0,31% | 13.134,00 |
| 08.05.2025 | 35,15 | 35,63 | 34,89 | 35,23 | 1,28% | 14.060,00 |
| 07.05.2025 | 34,84 | 35,28 | 34,20 | 34,79 | -0,01% | 13.686,00 |
| 06.05.2025 | 34,00 | 35,00 | 33,88 | 34,79 | 2,78% | 24.708,00 |
| 05.05.2025 | 32,37 | 34,32 | 32,37 | 33,85 | 4,67% | 50.977,00 |
| 02.05.2025 | 32,50 | 33,00 | 32,24 | 32,34 | 0,72% | 12.086,00 |
| 01.05.2025 | 31,13 | 33,00 | 30,72 | 32,11 | 4,15% | 26.749,00 |
| 30.04.2025 | 31,21 | 31,21 | 30,52 | 30,83 | -1,53% | 10.553,00 |
| 29.04.2025 | 31,44 | 31,75 | 30,88 | 31,31 | 0,84% | 9.773,00 |
| 28.04.2025 | 31,21 | 31,35 | 30,90 | 31,05 | -0,26% | 10.358,00 |
| 25.04.2025 | 31,03 | 31,79 | 30,38 | 31,13 | 0,81% | 22.333,00 |
| 24.04.2025 | 30,22 | 31,70 | 30,22 | 30,88 | 2,56% | 23.471,00 |
| 23.04.2025 | 28,39 | 30,50 | 28,39 | 30,11 | 6,70% | 25.889,00 |
| 22.04.2025 | 29,20 | 29,20 | 28,22 | 28,22 | -3,36% | 20.626,00 |
| 21.04.2025 | 29,45 | 29,45 | 28,52 | 29,20 | -0,68% | 14.974,00 |
| 17.04.2025 | 29,07 | 29,54 | 28,87 | 29,40 | 1,66% | 26.498,00 |
| 16.04.2025 | 28,79 | 29,28 | 28,67 | 28,92 | 0,28% | 10.438,00 |
| 15.04.2025 | 29,19 | 29,39 | 28,68 | 28,84 | -1,80% | 14.591,00 |
| 14.04.2025 | 29,91 | 30,00 | 28,48 | 29,37 | -0,58% | 26.788,00 |
| 11.04.2025 | 28,50 | 29,85 | 28,50 | 29,54 | 3,03% | 14.027,00 |
| 10.04.2025 | 29,50 | 29,56 | 27,68 | 28,67 | -4,02% | 34.090,00 |
| 09.04.2025 | 27,83 | 29,93 | 27,80 | 29,87 | 6,41% | 25.651,00 |
| 08.04.2025 | 28,70 | 30,00 | 27,21 | 28,07 | -0,78% | 54.820,00 |
| 07.04.2025 | 26,36 | 29,32 | 26,30 | 28,29 | 4,01% | 68.350,00 |
| 04.04.2025 | 28,74 | 29,15 | 26,80 | 27,20 | -7,89% | 76.487,00 |
| 03.04.2025 | 30,34 | 30,36 | 29,10 | 29,53 | -4,90% | 58.622,00 |
| 02.04.2025 | 31,65 | 31,99 | 30,82 | 31,05 | -2,39% | 21.900,00 |
| 01.04.2025 | 30,65 | 31,84 | 30,65 | 31,81 | 3,78% | 15.373,00 |
| 31.03.2025 | 30,49 | 30,90 | 30,14 | 30,65 | -0,23% | 21.352,00 |
| 28.03.2025 | 30,30 | 30,89 | 30,30 | 30,72 | 1,15% | 22.298,00 |
| 27.03.2025 | 31,26 | 31,60 | 30,37 | 30,37 | -2,85% | 25.064,00 |
| 26.03.2025 | 31,37 | 31,85 | 31,02 | 31,26 | -1,26% | 17.045,00 |
| 25.03.2025 | 31,08 | 31,67 | 30,96 | 31,66 | 1,64% | 14.652,00 |
| 24.03.2025 | 30,94 | 31,40 | 30,76 | 31,15 | 1,27% | 26.894,00 |
| 21.03.2025 | 31,60 | 31,62 | 30,60 | 30,76 | -1,47% | 36.209,00 |
| 20.03.2025 | 31,51 | 31,96 | 31,15 | 31,22 | -0,95% | 28.856,00 |
| 19.03.2025 | 30,46 | 32,26 | 30,46 | 31,52 | 5,63% | 68.171,00 |
| 18.03.2025 | 28,40 | 29,94 | 28,36 | 29,84 | -11,27% | 79.176,00 |
| 17.03.2025 | 32,55 | 33,65 | 32,48 | 33,63 | 3,22% | 30.622,00 |
| 14.03.2025 | 32,90 | 33,26 | 32,20 | 32,58 | 0,25% | 24.788,00 |
| 13.03.2025 | 33,16 | 33,60 | 32,22 | 32,50 | -2,17% | 13.068,00 |
| 12.03.2025 | 32,44 | 33,95 | 31,96 | 33,22 | 2,25% | 52.919,00 |
| 11.03.2025 | 32,31 | 32,73 | 31,76 | 32,49 | -0,73% | 57.365,00 |
| 10.03.2025 | 33,47 | 33,51 | 31,92 | 32,73 | -2,15% | 66.978,00 |
| 07.03.2025 | 32,73 | 34,18 | 32,60 | 33,45 | 1,64% | 35.689,00 |
| 06.03.2025 | 33,40 | 33,99 | 32,40 | 32,91 | -0,48% | 44.919,00 |
| 05.03.2025 | 33,19 | 33,35 | 32,60 | 33,07 | -0,57% | 49.196,00 |
| 04.03.2025 | 34,10 | 34,10 | 32,44 | 33,26 | -2,49% | 57.310,00 |
| 03.03.2025 | 35,51 | 35,85 | 33,60 | 34,11 | -3,64% | 41.873,00 |
| 28.02.2025 | 34,00 | 35,54 | 34,00 | 35,40 | 6,31% | 50.185,00 |
| 27.02.2025 | 34,40 | 35,00 | 33,21 | 33,30 | -2,00% | 37.082,00 |
| 26.02.2025 | 32,98 | 33,98 | 32,98 | 33,98 | 2,38% | 17.826,00 |
| 25.02.2025 | 32,88 | 33,28 | 32,43 | 33,19 | 1,47% | 15.290,00 |
| 24.02.2025 | 33,89 | 33,89 | 32,44 | 32,71 | -3,31% | 30.180,00 |
| 21.02.2025 | 34,17 | 34,89 | 33,02 | 33,83 | -0,06% | 28.211,00 |
| 20.02.2025 | 33,75 | 34,15 | 33,50 | 33,85 | 0,89% | 19.514,00 |
| 19.02.2025 | 34,60 | 34,60 | 33,17 | 33,55 | -3,40% | 17.785,00 |
| 18.02.2025 | 34,15 | 34,89 | 34,15 | 34,73 | 1,76% | 27.334,00 |
| 14.02.2025 | 33,92 | 34,50 | 33,90 | 34,13 | 0,74% | 18.695,00 |
| 13.02.2025 | 34,72 | 34,79 | 33,51 | 33,88 | -3,09% | 29.260,00 |
| 12.02.2025 | 33,76 | 35,86 | 33,76 | 34,96 | 3,55% | 50.133,00 |
| 11.02.2025 | 33,57 | 34,30 | 33,02 | 33,76 | 0,27% | 31.158,00 |
| 10.02.2025 | 33,14 | 34,29 | 33,00 | 33,67 | 2,50% | 75.804,00 |
| 07.02.2025 | 32,72 | 33,35 | 32,30 | 32,85 | 0,74% | 23.011,00 |
| 06.02.2025 | 32,27 | 33,23 | 31,77 | 32,61 | 1,08% | 34.206,00 |
| 05.02.2025 | 31,99 | 32,66 | 31,61 | 32,26 | -0,03% | 19.774,00 |
| 04.02.2025 | 31,00 | 32,80 | 31,00 | 32,27 | 4,87% | 30.291,00 |
| 03.02.2025 | 30,80 | 31,00 | 30,21 | 30,77 | -0,77% | 29.741,00 |
| 31.01.2025 | 31,33 | 31,60 | 31,01 | 31,01 | -1,21% | 17.826,00 |
| 30.01.2025 | 31,52 | 32,15 | 31,38 | 31,39 | -0,60% | 19.750,00 |
| 29.01.2025 | 31,00 | 32,01 | 31,00 | 31,58 | 2,13% | 25.326,00 |
| 28.01.2025 | 31,25 | 31,77 | 30,65 | 30,92 | -1,47% | 45.517,00 |
| 27.01.2025 | 31,17 | 31,99 | 31,17 | 31,38 | -0,73% | 23.096,00 |
| 24.01.2025 | 32,02 | 32,32 | 31,15 | 31,61 | -1,43% | 61.385,00 |
| 23.01.2025 | 32,07 | 32,81 | 31,86 | 32,07 | 0,16% | 34.929,00 |
| 22.01.2025 | 32,40 | 32,52 | 31,33 | 32,02 | -3,64% | 84.896,00 |
| 21.01.2025 | 33,33 | 33,71 | 32,71 | 33,23 | 0,67% | 60.024,00 |
| 17.01.2025 | 33,57 | 33,68 | 32,75 | 33,01 | -2,22% | 46.511,00 |
| 16.01.2025 | 34,43 | 34,53 | 33,51 | 33,76 | -2,23% | 20.948,00 |
| 15.01.2025 | 34,50 | 34,70 | 34,17 | 34,53 | 0,49% | 28.671,00 |
| 14.01.2025 | 34,47 | 34,56 | 33,80 | 34,36 | -0,29% | 26.496,00 |