56,670$
0,84%
Echtzeit-Aktienkurs EuroSeas Ltd.
Bid:
Ask:
Aktienkurse zur EuroSeas Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 56,60 | 57,05 | 56,26 | 56,67 | 1,11% | 3.825,00 |
| 14.10.2025 | 57,90 | 58,36 | 55,57 | 56,05 | -3,43% | 35.717,00 |
| 13.10.2025 | 54,54 | 58,75 | 54,54 | 58,04 | 8,69% | 68.456,00 |
| 10.10.2025 | 56,14 | 57,19 | 53,29 | 53,40 | -5,04% | 30.817,00 |
| 09.10.2025 | 55,90 | 57,18 | 55,90 | 56,24 | 0,30% | 33.099,00 |
| 08.10.2025 | 57,20 | 57,62 | 55,01 | 56,07 | -0,75% | 59.832,00 |
| 07.10.2025 | 57,21 | 57,26 | 54,97 | 56,49 | -1,71% | 55.097,00 |
| 06.10.2025 | 57,92 | 58,04 | 56,80 | 57,48 | -0,48% | 36.962,00 |
| 03.10.2025 | 58,88 | 58,88 | 57,02 | 57,75 | -0,91% | 6.797,00 |
| 02.10.2025 | 60,63 | 61,04 | 57,29 | 58,28 | -4,02% | 42.692,00 |
| 01.10.2025 | 59,10 | 61,54 | 59,03 | 60,72 | 2,05% | 41.189,00 |
| 30.09.2025 | 59,22 | 59,78 | 58,53 | 59,50 | 0,13% | 45.787,00 |
| 29.09.2025 | 62,03 | 62,41 | 58,00 | 59,42 | -4,13% | 101.761,00 |
| 26.09.2025 | 62,27 | 63,00 | 61,91 | 61,98 | -0,55% | 20.954,00 |
| 25.09.2025 | 60,80 | 62,65 | 60,12 | 62,32 | 1,66% | 32.149,00 |
| 24.09.2025 | 62,51 | 63,50 | 61,29 | 61,30 | -1,67% | 33.247,00 |
| 23.09.2025 | 64,50 | 66,00 | 61,90 | 62,34 | -4,18% | 100.960,00 |
| 22.09.2025 | 62,60 | 65,50 | 62,60 | 65,06 | 4,03% | 43.976,00 |
| 19.09.2025 | 64,24 | 64,64 | 62,27 | 62,54 | -2,07% | 31.882,00 |
| 18.09.2025 | 63,79 | 64,11 | 62,30 | 63,86 | 0,76% | 30.777,00 |
| 17.09.2025 | 62,19 | 64,99 | 61,85 | 63,38 | 2,52% | 42.771,00 |
| 16.09.2025 | 63,34 | 63,60 | 61,67 | 61,82 | -2,84% | 26.612,00 |
| 15.09.2025 | 64,29 | 64,32 | 62,28 | 63,63 | -0,53% | 39.580,00 |
| 12.09.2025 | 62,77 | 64,99 | 62,77 | 63,97 | 1,37% | 31.436,00 |
| 11.09.2025 | 62,48 | 63,20 | 61,08 | 63,10 | 1,86% | 32.198,00 |
| 10.09.2025 | 62,15 | 63,09 | 61,22 | 61,95 | -0,36% | 43.764,00 |
| 09.09.2025 | 63,17 | 63,97 | 61,60 | 62,17 | -3,45% | 43.661,00 |
| 08.09.2025 | 62,50 | 64,49 | 62,50 | 64,39 | 4,04% | 55.577,00 |
| 05.09.2025 | 61,77 | 62,00 | 60,42 | 61,89 | 0,19% | 21.095,00 |
| 04.09.2025 | 62,10 | 62,66 | 60,50 | 61,77 | 0,98% | 28.352,00 |
| 03.09.2025 | 60,70 | 61,32 | 59,40 | 61,17 | 0,20% | 59.541,00 |
| 02.09.2025 | 62,27 | 62,31 | 60,20 | 61,05 | -1,97% | 34.076,00 |
| 29.08.2025 | 61,63 | 63,00 | 61,01 | 62,27 | 0,31% | 34.025,00 |
| 28.08.2025 | 62,18 | 62,79 | 60,96 | 62,08 | -0,14% | 30.611,00 |
| 27.08.2025 | 64,34 | 64,45 | 61,77 | 62,17 | -1,99% | 29.580,00 |
| 26.08.2025 | 61,75 | 64,45 | 61,07 | 63,43 | 2,24% | 50.575,00 |
| 25.08.2025 | 65,00 | 65,00 | 60,52 | 62,04 | -3,96% | 79.789,00 |
| 22.08.2025 | 63,50 | 65,50 | 63,15 | 64,60 | 1,94% | 58.614,00 |
| 21.08.2025 | 62,90 | 63,91 | 62,25 | 63,37 | 0,75% | 68.410,00 |
| 20.08.2025 | 61,70 | 63,19 | 60,01 | 62,90 | 2,13% | 67.295,00 |
| 19.08.2025 | 61,08 | 62,50 | 60,71 | 61,59 | 1,43% | 79.320,00 |
| 18.08.2025 | 60,00 | 61,25 | 58,32 | 60,72 | 1,62% | 60.671,00 |
| 15.08.2025 | 56,35 | 59,93 | 55,90 | 59,75 | 6,64% | 94.154,00 |
| 14.08.2025 | 55,51 | 56,95 | 53,76 | 56,03 | -0,76% | 33.994,00 |
| 13.08.2025 | 53,60 | 56,66 | 53,13 | 56,46 | 10,00% | 153.553,00 |
| 12.08.2025 | 49,85 | 52,00 | 49,00 | 51,33 | 2,93% | 30.482,00 |
| 11.08.2025 | 49,78 | 50,99 | 49,20 | 49,87 | -0,13% | 24.176,00 |
| 08.08.2025 | 51,59 | 52,75 | 49,05 | 49,93 | -2,60% | 25.157,00 |
| 07.08.2025 | 53,00 | 53,49 | 50,89 | 51,27 | -3,27% | 36.425,00 |
| 06.08.2025 | 52,50 | 53,15 | 52,24 | 53,00 | 1,07% | 47.891,00 |
| 05.08.2025 | 51,00 | 52,99 | 49,59 | 52,44 | 2,09% | 30.178,00 |
| 04.08.2025 | 51,84 | 52,17 | 51,05 | 51,37 | -0,15% | 23.427,00 |
| 01.08.2025 | 51,48 | 52,46 | 48,89 | 51,44 | -0,60% | 45.700,00 |
| 31.07.2025 | 51,31 | 52,30 | 51,10 | 51,75 | 1,43% | 28.528,00 |
| 30.07.2025 | 52,74 | 52,91 | 50,96 | 51,02 | -3,44% | 33.588,00 |
| 29.07.2025 | 51,83 | 53,05 | 50,86 | 52,84 | 2,17% | 61.485,00 |
| 28.07.2025 | 51,63 | 51,72 | 50,61 | 51,72 | -0,09% | 22.339,00 |
| 25.07.2025 | 51,79 | 52,00 | 51,36 | 51,77 | -0,24% | 30.094,00 |
| 24.07.2025 | 51,17 | 51,89 | 49,85 | 51,89 | 1,77% | 22.543,00 |
| 23.07.2025 | 50,70 | 51,50 | 50,52 | 50,99 | 0,87% | 56.632,00 |
| 22.07.2025 | 49,80 | 50,90 | 49,80 | 50,55 | 2,00% | 30.528,00 |
| 21.07.2025 | 49,20 | 50,25 | 49,00 | 49,56 | 0,28% | 36.117,00 |
| 18.07.2025 | 49,35 | 49,79 | 48,76 | 49,42 | -0,26% | 30.410,00 |
| 17.07.2025 | 48,60 | 50,11 | 48,60 | 49,55 | 1,81% | 36.289,00 |
| 16.07.2025 | 48,00 | 49,12 | 48,00 | 48,67 | 1,27% | 32.158,00 |
| 15.07.2025 | 48,92 | 49,48 | 48,03 | 48,06 | -0,97% | 42.576,00 |
| 14.07.2025 | 49,04 | 49,25 | 47,51 | 48,53 | -1,18% | 40.800,00 |
| 11.07.2025 | 47,40 | 49,52 | 47,32 | 49,11 | 3,83% | 47.272,00 |
| 10.07.2025 | 47,00 | 48,50 | 47,00 | 47,30 | 0,87% | 37.524,00 |
| 09.07.2025 | 49,09 | 49,36 | 46,59 | 46,89 | -6,24% | 64.799,00 |
| 08.07.2025 | 48,85 | 50,50 | 48,79 | 50,01 | 4,06% | 123.625,00 |
| 07.07.2025 | 47,90 | 49,81 | 47,51 | 48,06 | 1,17% | 60.785,00 |
| 03.07.2025 | 46,38 | 47,74 | 46,38 | 47,51 | 2,40% | 19.182,00 |
| 02.07.2025 | 46,00 | 47,00 | 45,80 | 46,39 | 1,80% | 42.957,00 |
| 01.07.2025 | 44,79 | 46,00 | 44,79 | 45,57 | 1,90% | 46.251,00 |
| 30.06.2025 | 45,69 | 45,69 | 43,60 | 44,72 | -1,78% | 48.406,00 |
| 27.06.2025 | 45,46 | 46,15 | 45,20 | 45,53 | -0,42% | 26.811,00 |
| 26.06.2025 | 46,67 | 46,67 | 44,82 | 45,72 | -2,27% | 45.412,00 |
| 25.06.2025 | 47,88 | 47,88 | 44,81 | 46,78 | -1,81% | 63.656,00 |
| 24.06.2025 | 46,42 | 47,67 | 46,33 | 47,64 | 3,01% | 54.783,00 |
| 23.06.2025 | 44,85 | 46,69 | 44,82 | 46,25 | 3,28% | 52.620,00 |
| 20.06.2025 | 46,37 | 47,00 | 44,50 | 44,78 | -1,99% | 59.252,00 |
| 18.06.2025 | 49,00 | 50,82 | 45,03 | 45,69 | 1,47% | 109.080,00 |
| 17.06.2025 | 44,62 | 45,49 | 44,32 | 45,03 | 1,15% | 46.972,00 |
| 16.06.2025 | 44,69 | 45,75 | 44,06 | 44,52 | 2,09% | 54.441,00 |
| 13.06.2025 | 43,49 | 43,93 | 42,47 | 43,61 | 0,02% | 20.070,00 |
| 12.06.2025 | 42,86 | 44,08 | 42,75 | 43,60 | 0,86% | 20.792,00 |
| 11.06.2025 | 41,45 | 43,26 | 41,44 | 43,23 | 4,67% | 33.809,00 |
| 10.06.2025 | 41,60 | 42,19 | 41,17 | 41,30 | 0,27% | 31.320,00 |
| 09.06.2025 | 41,08 | 42,65 | 40,86 | 41,19 | 0,83% | 28.332,00 |
| 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 |