62,750$
-3,77%
Echtzeit-Aktienkurs Euroseas Ltd
Bid:
Ask:
Aktienkurse zur Euroseas Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 65,21 | 66,08 | 62,98 | 63,70 | -2,32% | 49.214,00 |
| 28.05.2026 | 65,28 | 66,51 | 64,56 | 65,21 | -1,20% | 86.006,00 |
| 27.05.2026 | 65,64 | 66,71 | 64,00 | 66,00 | 1,01% | 62.761,00 |
| 26.05.2026 | 66,00 | 68,45 | 64,51 | 65,34 | 0,20% | 113.032,00 |
| 22.05.2026 | 73,51 | 73,96 | 64,12 | 65,21 | -12,97% | 170.446,00 |
| 21.05.2026 | 73,68 | 78,76 | 72,01 | 74,93 | 5,97% | 112.635,00 |
| 20.05.2026 | 67,30 | 71,21 | 67,30 | 70,71 | 6,64% | 46.473,00 |
| 19.05.2026 | 69,63 | 69,63 | 65,95 | 66,31 | -5,08% | 72.450,00 |
| 18.05.2026 | 69,54 | 71,74 | 68,57 | 69,86 | 0,32% | 56.490,00 |
| 15.05.2026 | 68,82 | 71,08 | 65,17 | 69,64 | -0,46% | 67.520,00 |
| 14.05.2026 | 70,88 | 72,29 | 69,47 | 69,96 | -1,81% | 37.683,00 |
| 13.05.2026 | 72,00 | 72,00 | 69,45 | 71,25 | -0,84% | 44.237,00 |
| 12.05.2026 | 70,68 | 72,54 | 69,91 | 71,85 | 0,94% | 30.764,00 |
| 11.05.2026 | 73,11 | 73,45 | 70,02 | 71,18 | -2,75% | 40.965,00 |
| 08.05.2026 | 73,09 | 74,76 | 72,70 | 73,19 | 0,49% | 28.034,00 |
| 07.05.2026 | 74,74 | 74,74 | 71,70 | 72,83 | -2,24% | 38.443,00 |
| 06.05.2026 | 73,10 | 74,50 | 71,13 | 74,50 | 3,16% | 62.828,00 |
| 05.05.2026 | 68,71 | 73,45 | 68,71 | 72,22 | 5,31% | 74.787,00 |
| 04.05.2026 | 70,41 | 70,88 | 68,00 | 68,58 | -2,82% | 99.042,00 |
| 01.05.2026 | 70,12 | 70,94 | 67,55 | 70,57 | 0,80% | 70.465,00 |
| 30.04.2026 | 70,82 | 72,16 | 70,01 | 70,01 | -1,14% | 38.863,00 |
| 29.04.2026 | 71,57 | 72,92 | 70,06 | 70,82 | -1,04% | 85.177,00 |
| 28.04.2026 | 70,03 | 71,85 | 69,36 | 71,57 | 3,09% | 30.280,00 |
| 27.04.2026 | 67,67 | 71,25 | 67,67 | 69,42 | 2,04% | 47.765,00 |
| 24.04.2026 | 68,70 | 69,79 | 67,17 | 68,03 | -0,48% | 56.423,00 |
| 23.04.2026 | 68,50 | 69,54 | 67,43 | 68,36 | 0,33% | 50.373,00 |
| 22.04.2026 | 67,56 | 68,67 | 66,29 | 68,14 | 1,17% | 48.806,00 |
| 21.04.2026 | 70,63 | 70,89 | 66,88 | 67,35 | -4,44% | 51.368,00 |
| 20.04.2026 | 72,95 | 72,95 | 70,11 | 70,48 | -2,36% | 75.778,00 |
| 17.04.2026 | 73,20 | 74,75 | 70,73 | 72,18 | 0,80% | 137.768,00 |
| 16.04.2026 | 70,37 | 72,72 | 70,37 | 71,61 | 1,09% | 58.066,00 |
| 15.04.2026 | 70,00 | 71,28 | 68,50 | 70,84 | 1,32% | 53.896,00 |
| 14.04.2026 | 69,65 | 71,47 | 68,74 | 69,92 | 0,69% | 42.165,00 |
| 13.04.2026 | 67,92 | 70,06 | 67,87 | 69,44 | 1,82% | 105.731,00 |
| 10.04.2026 | 67,30 | 69,45 | 66,50 | 68,20 | 1,70% | 102.309,00 |
| 09.04.2026 | 69,23 | 69,69 | 65,42 | 67,06 | -2,79% | 63.539,00 |
| 08.04.2026 | 66,95 | 69,39 | 66,95 | 68,99 | 5,95% | 117.689,00 |
| 07.04.2026 | 66,80 | 67,70 | 64,34 | 65,11 | -3,81% | 95.945,00 |
| 06.04.2026 | 67,55 | 68,25 | 66,12 | 67,69 | 0,61% | 90.372,00 |
| 02.04.2026 | 66,36 | 68,18 | 65,87 | 67,28 | -0,27% | 105.638,00 |
| 01.04.2026 | 66,60 | 68,50 | 64,89 | 67,46 | 0,87% | 287.270,00 |
| 31.03.2026 | 63,28 | 66,92 | 63,28 | 66,88 | 8,12% | 114.690,00 |
| 30.03.2026 | 61,20 | 63,51 | 60,08 | 61,86 | 1,73% | 253.782,00 |
| 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 |