39,700€
5,03%
Echtzeit-Aktienkurs EuroSeas Ltd.
Bid:
Ask:
Aktienkurse zur EuroSeas Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 38,80 | 39,70 | 38,60 | 39,50 | 4,50% | 175,00 |
| 01.07.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -3,08% | - |
| 30.06.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 27.06.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -2,01% | - |
| 26.06.2025 | 40,00 | 40,40 | 39,80 | 39,80 | -2,45% | 279,00 |
| 25.06.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 1,49% | - |
| 24.06.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 3,61% | - |
| 23.06.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -2,51% | - |
| 20.06.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 19.06.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 1,54% | - |
| 18.06.2025 | 39,00 | 39,00 | 39,00 | 39,00 | 2,09% | - |
| 17.06.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | - |
| 16.06.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 2,16% | - |
| 13.06.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 12.06.2025 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | - |
| 11.06.2025 | 35,80 | 37,00 | 35,80 | 37,00 | 3,35% | 25,00 |
| 10.06.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 09.06.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 06.06.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 3,51% | - |
| 05.06.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 04.06.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 03.06.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | - |
| 02.06.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 30.05.2025 | 33,60 | 33,60 | 32,80 | 32,80 | -3,53% | - |
| 29.05.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 2,41% | - |
| 28.05.2025 | 33,40 | 33,40 | 33,20 | 33,20 | 0,61% | - |
| 27.05.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 26.05.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 23.05.2025 | 33,60 | 33,60 | 33,00 | 33,00 | -3,51% | - |
| 22.05.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 21.05.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | - |
| 20.05.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,76% | - |
| 19.05.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 16.05.2025 | 33,20 | 34,60 | 33,20 | 34,60 | 3,59% | - |
| 15.05.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -3,47% | - |
| 14.05.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 13.05.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 7,50% | - |
| 12.05.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 2,56% | - |
| 09.05.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 08.05.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | - |
| 07.05.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 4,08% | - |
| 06.05.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 05.05.2025 | 28,20 | 29,80 | 28,20 | 29,80 | 5,67% | - |
| 02.05.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 3,68% | - |
| 30.04.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 29.04.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 28.04.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 25.04.2025 | 27,20 | 27,20 | 26,60 | 26,60 | 1,53% | - |
| 24.04.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 4,80% | - |
| 23.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 22.04.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 17.04.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 16.04.2025 | 24,60 | 25,80 | 24,60 | 25,80 | 2,38% | 175,00 |
| 15.04.2025 | 25,60 | 26,20 | 25,20 | 25,20 | -3,08% | 250,00 |
| 14.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 11.04.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | - |
| 10.04.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 6,45% | - |
| 09.04.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | - |
| 08.04.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 07.04.2025 | 24,20 | 25,40 | 24,20 | 25,40 | 4,10% | - |
| 04.04.2025 | 26,40 | 26,40 | 24,40 | 24,40 | -9,63% | - |
| 03.04.2025 | 27,20 | 27,20 | 27,00 | 27,00 | -4,93% | - |
| 02.04.2025 | 29,20 | 29,20 | 28,40 | 28,40 | 1,43% | - |
| 01.04.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 31.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 28.03.2025 | 28,00 | 28,00 | 27,80 | 27,80 | -3,47% | - |
| 27.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 26.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 25.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 24.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 21.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 20.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 19.03.2025 | 27,00 | 28,60 | 27,00 | 28,60 | 5,93% | - |
| 18.03.2025 | 24,80 | 27,00 | 24,80 | 27,00 | -10,00% | 195,00 |
| 17.03.2025 | 29,40 | 30,00 | 29,40 | 30,00 | -0,66% | - |
| 14.03.2025 | 30,00 | 30,20 | 30,00 | 30,20 | 0,00% | 50,00 |
| 13.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 2,72% | - |
| 12.03.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 11.03.2025 | 29,20 | 29,40 | 29,20 | 29,40 | -6,37% | 55,00 |
| 10.03.2025 | 30,60 | 31,40 | 30,60 | 31,40 | 3,97% | 34,00 |
| 07.03.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 06.03.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -3,18% | - |
| 05.03.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 04.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -5,88% | - |
| 03.03.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 5,59% | - |
| 28.02.2025 | 32,00 | 32,20 | 32,00 | 32,20 | -0,62% | - |
| 27.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 2,53% | - |
| 26.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 25.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | - |
| 24.02.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 21.02.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 20.02.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -3,64% | - |
| 19.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 18.02.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 3,09% | 120,00 |
| 17.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 14.02.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -3,59% | - |
| 13.02.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 3,09% | 50,00 |
| 12.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | - |
| 11.02.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | 300,00 |
| 10.02.2025 | 31,80 | 33,00 | 31,80 | 33,00 | 5,77% | 300,00 |