60,800$
-2,89%
Echtzeit-Aktienkurs EuroSeas Ltd.
Bid:
Ask:
Aktienkurse zur EuroSeas Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 62,50 | 64,01 | 59,55 | 60,81 | -2,87% | 84.486,00 |
| 26.03.2026 | 62,02 | 65,00 | 62,00 | 62,61 | -0,19% | 98.281,00 |
| 25.03.2026 | 68,89 | 68,89 | 62,23 | 62,73 | -7,74% | 131.453,00 |
| 24.03.2026 | 66,21 | 69,00 | 66,07 | 67,99 | 2,69% | 110.673,00 |
| 23.03.2026 | 66,34 | 68,49 | 65,39 | 66,21 | 1,08% | 74.596,00 |
| 20.03.2026 | 70,11 | 70,11 | 64,68 | 65,50 | -7,01% | 79.349,00 |
| 19.03.2026 | 67,64 | 70,85 | 66,69 | 70,44 | 2,71% | 95.729,00 |
| 18.03.2026 | 68,55 | 70,05 | 67,74 | 68,58 | 0,01% | 64.973,00 |
| 17.03.2026 | 66,73 | 69,49 | 66,73 | 68,58 | 2,99% | 50.746,00 |
| 16.03.2026 | 63,66 | 66,76 | 63,66 | 66,59 | 5,69% | 96.556,00 |
| 13.03.2026 | 65,34 | 65,44 | 62,50 | 63,00 | -3,58% | 39.635,00 |
| 12.03.2026 | 67,40 | 68,16 | 64,84 | 65,34 | -3,50% | 69.645,00 |
| 11.03.2026 | 66,29 | 67,71 | 64,71 | 67,71 | 2,23% | 53.475,00 |
| 10.03.2026 | 65,20 | 68,22 | 64,21 | 66,23 | 0,91% | 55.928,00 |
| 09.03.2026 | 63,41 | 65,74 | 62,00 | 65,63 | 1,34% | 80.335,00 |
| 06.03.2026 | 67,78 | 68,64 | 64,10 | 64,76 | -4,79% | 112.836,00 |
| 05.03.2026 | 68,09 | 68,99 | 66,48 | 68,02 | -0,63% | 146.331,00 |
| 04.03.2026 | 67,63 | 69,90 | 66,55 | 68,45 | 2,36% | 55.006,00 |
| 03.03.2026 | 68,39 | 68,39 | 62,74 | 66,87 | -4,23% | 121.614,00 |
| 02.03.2026 | 69,06 | 72,87 | 68,14 | 69,82 | 1,57% | 124.393,00 |
| 27.02.2026 | 65,54 | 69,48 | 64,80 | 68,74 | 4,88% | 75.060,00 |
| 26.02.2026 | 63,11 | 65,82 | 62,05 | 65,54 | 4,05% | 128.441,00 |
| 25.02.2026 | 59,59 | 63,87 | 59,40 | 62,99 | 0,91% | 110.332,00 |
| 24.02.2026 | 61,65 | 62,92 | 60,42 | 62,42 | 2,33% | 36.150,00 |
| 23.02.2026 | 60,69 | 61,29 | 58,85 | 61,00 | 0,20% | 37.486,00 |
| 20.02.2026 | 59,81 | 61,44 | 58,63 | 60,88 | 1,74% | 60.035,00 |
| 19.02.2026 | 58,68 | 60,99 | 58,46 | 59,84 | 1,53% | 56.696,00 |
| 18.02.2026 | 59,45 | 60,31 | 57,86 | 58,94 | 0,07% | 44.146,00 |
| 17.02.2026 | 56,55 | 61,99 | 56,44 | 58,90 | 4,16% | 68.291,00 |
| 13.02.2026 | 55,65 | 57,24 | 55,26 | 56,55 | 1,78% | 13.056,00 |
| 12.02.2026 | 57,55 | 58,02 | 54,75 | 55,56 | -3,31% | 25.651,00 |
| 11.02.2026 | 57,03 | 58,49 | 55,76 | 57,46 | 1,38% | 49.227,00 |
| 10.02.2026 | 54,85 | 57,00 | 54,22 | 56,68 | 5,94% | 40.093,00 |
| 09.02.2026 | 53,38 | 55,21 | 53,25 | 53,50 | 0,00% | 26.641,00 |
| 06.02.2026 | 54,01 | 54,61 | 52,98 | 53,50 | 0,75% | 29.752,00 |
| 05.02.2026 | 53,05 | 54,41 | 52,37 | 53,10 | -0,58% | 29.594,00 |
| 04.02.2026 | 55,50 | 55,51 | 51,65 | 53,41 | -3,50% | 46.564,00 |
| 03.02.2026 | 57,14 | 57,14 | 54,38 | 55,35 | -2,07% | 33.860,00 |
| 02.02.2026 | 57,12 | 57,99 | 56,00 | 56,52 | -1,15% | 32.128,00 |
| 30.01.2026 | 57,65 | 58,02 | 56,00 | 57,18 | -1,41% | 31.205,00 |
| 29.01.2026 | 57,13 | 58,55 | 56,07 | 58,00 | 1,99% | 30.235,00 |
| 28.01.2026 | 56,05 | 57,61 | 55,51 | 56,87 | 2,19% | 30.739,00 |
| 27.01.2026 | 54,99 | 56,26 | 54,85 | 55,65 | 1,70% | 15.346,00 |
| 26.01.2026 | 53,50 | 55,20 | 53,14 | 54,72 | 2,59% | 14.556,00 |
| 23.01.2026 | 53,84 | 54,36 | 53,33 | 53,34 | -0,80% | 20.294,00 |
| 22.01.2026 | 53,09 | 54,15 | 52,58 | 53,77 | 2,40% | 20.194,00 |
| 21.01.2026 | 52,78 | 54,40 | 52,48 | 52,51 | -0,27% | 39.899,00 |
| 20.01.2026 | 53,20 | 53,97 | 52,61 | 52,65 | -2,26% | 30.181,00 |
| 16.01.2026 | 55,02 | 55,81 | 53,48 | 53,87 | -2,32% | 33.952,00 |
| 15.01.2026 | 55,47 | 55,54 | 54,29 | 55,15 | -0,36% | 19.432,00 |
| 14.01.2026 | 54,54 | 55,92 | 54,33 | 55,35 | 2,31% | 43.346,00 |
| 13.01.2026 | 55,39 | 56,42 | 53,92 | 54,10 | -2,28% | 38.992,00 |
| 12.01.2026 | 55,20 | 57,70 | 53,50 | 55,36 | 0,54% | 40.839,00 |
| 09.01.2026 | 55,48 | 55,81 | 54,16 | 55,06 | 0,20% | 36.379,00 |
| 08.01.2026 | 55,77 | 56,22 | 53,56 | 54,95 | -1,42% | 51.764,00 |
| 07.01.2026 | 54,75 | 55,78 | 54,00 | 55,74 | 2,18% | 39.195,00 |
| 06.01.2026 | 54,55 | 55,50 | 53,70 | 54,55 | 0,83% | 32.352,00 |
| 05.01.2026 | 54,30 | 55,38 | 53,00 | 54,10 | -0,22% | 25.286,00 |
| 02.01.2026 | 54,99 | 55,00 | 53,26 | 54,22 | -0,70% | 31.498,00 |
| 31.12.2025 | 54,99 | 56,50 | 53,81 | 54,60 | -0,80% | 45.744,00 |
| 30.12.2025 | 56,43 | 56,69 | 55,00 | 55,04 | -2,51% | 33.692,00 |
| 29.12.2025 | 54,50 | 57,10 | 54,50 | 56,46 | 3,76% | 46.053,00 |
| 26.12.2025 | 54,60 | 55,15 | 53,84 | 54,41 | -0,11% | 24.416,00 |
| 24.12.2025 | 54,56 | 55,15 | 53,57 | 54,47 | -0,16% | 13.277,00 |
| 23.12.2025 | 54,47 | 55,34 | 51,00 | 54,56 | -0,26% | 37.811,00 |
| 22.12.2025 | 53,72 | 55,42 | 53,52 | 54,70 | 1,28% | 31.400,00 |
| 19.12.2025 | 54,12 | 55,49 | 52,82 | 54,01 | -0,09% | 36.373,00 |
| 18.12.2025 | 54,92 | 55,77 | 54,01 | 54,06 | -0,93% | 29.009,00 |
| 17.12.2025 | 56,50 | 58,90 | 54,52 | 54,57 | -2,87% | 31.297,00 |
| 16.12.2025 | 56,22 | 57,65 | 55,61 | 56,18 | 0,54% | 33.204,00 |
| 15.12.2025 | 56,00 | 58,26 | 55,57 | 55,88 | 1,34% | 50.660,00 |
| 12.12.2025 | 58,24 | 58,58 | 54,90 | 55,14 | -5,24% | 44.688,00 |
| 11.12.2025 | 59,31 | 59,31 | 57,35 | 58,19 | -1,37% | 23.104,00 |
| 10.12.2025 | 58,88 | 60,16 | 58,20 | 59,00 | 0,29% | 29.636,00 |
| 09.12.2025 | 60,91 | 61,39 | 58,05 | 58,83 | -4,24% | 38.334,00 |
| 08.12.2025 | 62,13 | 63,99 | 61,07 | 61,44 | -0,56% | 50.220,00 |
| 05.12.2025 | 63,00 | 63,43 | 61,22 | 61,78 | -1,10% | 28.835,00 |
| 04.12.2025 | 62,27 | 64,00 | 62,06 | 62,47 | 1,18% | 31.332,00 |
| 03.12.2025 | 61,74 | 63,00 | 61,29 | 61,74 | 0,11% | 56.921,00 |
| 02.12.2025 | 61,09 | 61,88 | 59,72 | 61,68 | 1,99% | 36.530,00 |
| 01.12.2025 | 59,89 | 61,20 | 59,51 | 60,47 | 0,30% | 57.152,00 |
| 28.11.2025 | 59,90 | 60,29 | 58,83 | 60,29 | 0,70% | 18.765,00 |
| 26.11.2025 | 59,00 | 60,06 | 58,88 | 59,87 | 1,53% | 18.079,00 |
| 25.11.2025 | 59,20 | 59,20 | 57,90 | 58,97 | 0,89% | 36.071,00 |
| 24.11.2025 | 57,92 | 59,42 | 57,57 | 58,45 | 0,92% | 28.805,00 |
| 21.11.2025 | 57,01 | 58,99 | 57,01 | 57,92 | 0,70% | 44.445,00 |
| 20.11.2025 | 60,59 | 61,00 | 57,34 | 57,52 | -3,10% | 41.949,00 |
| 19.11.2025 | 57,25 | 60,86 | 57,25 | 59,36 | 6,46% | 73.485,00 |
| 18.11.2025 | 61,80 | 61,80 | 53,44 | 55,76 | -9,41% | 71.840,00 |
| 17.11.2025 | 59,56 | 61,82 | 59,56 | 61,55 | 3,04% | 45.134,00 |
| 14.11.2025 | 59,98 | 60,74 | 59,15 | 59,74 | -0,76% | 17.391,00 |
| 13.11.2025 | 61,24 | 61,43 | 58,90 | 60,19 | -1,63% | 25.512,00 |
| 12.11.2025 | 59,20 | 61,51 | 59,07 | 61,19 | 2,72% | 29.732,00 |
| 11.11.2025 | 59,01 | 61,01 | 58,50 | 59,57 | 1,26% | 32.549,00 |
| 10.11.2025 | 58,50 | 59,95 | 56,84 | 58,83 | 1,59% | 47.029,00 |
| 07.11.2025 | 57,01 | 58,16 | 56,63 | 57,91 | 1,74% | 22.884,00 |
| 06.11.2025 | 58,50 | 59,17 | 56,14 | 56,92 | -3,77% | 59.904,00 |
| 05.11.2025 | 57,03 | 59,43 | 56,47 | 59,15 | 4,14% | 44.924,00 |
| 04.11.2025 | 59,31 | 59,31 | 56,24 | 56,80 | -4,92% | 33.082,00 |
| 03.11.2025 | 57,63 | 59,99 | 57,00 | 59,74 | 3,82% | 34.053,00 |