20,225€
1,84%
Echtzeit-Aktienkurs Okeanis Eco Tankers Corp.
Bid:
Ask:
Aktienkurse zur Okeanis Eco Tankers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 19,64 | 19,64 | 19,64 | 19,64 | -1,11% | - |
| 24.04.2025 | 19,02 | 19,86 | 19,02 | 19,86 | 4,75% | 5,00 |
| 23.04.2025 | 18,96 | 18,96 | 18,96 | 18,96 | 5,22% | - |
| 22.04.2025 | 18,02 | 18,02 | 18,02 | 18,02 | -0,88% | - |
| 17.04.2025 | 18,18 | 18,18 | 18,18 | 18,18 | 3,89% | - |
| 16.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,89% | - |
| 15.04.2025 | 18,02 | 18,02 | 18,02 | 18,02 | -1,96% | - |
| 14.04.2025 | 18,04 | 18,38 | 18,04 | 18,38 | 6,49% | 256,00 |
| 11.04.2025 | 17,26 | 17,26 | 17,26 | 17,26 | -3,68% | - |
| 10.04.2025 | 17,92 | 17,92 | 17,92 | 17,92 | 5,54% | - |
| 09.04.2025 | 17,02 | 17,02 | 16,98 | 16,98 | -5,03% | 1.750,00 |
| 08.04.2025 | 17,88 | 17,88 | 17,88 | 17,88 | 0,34% | - |
| 07.04.2025 | 16,20 | 17,82 | 16,20 | 17,82 | -3,68% | 10,00 |
| 04.04.2025 | 18,80 | 18,80 | 18,50 | 18,50 | -0,54% | 550,00 |
| 03.04.2025 | 19,40 | 19,40 | 18,60 | 18,60 | -7,00% | 250,00 |
| 02.04.2025 | 20,10 | 20,10 | 20,00 | 20,00 | -2,44% | 250,00 |
| 01.04.2025 | 20,30 | 20,60 | 20,30 | 20,50 | 0,74% | 750,00 |
| 31.03.2025 | 20,35 | 20,35 | 20,35 | 20,35 | 1,24% | - |
| 28.03.2025 | 20,10 | 20,10 | 20,10 | 20,10 | -2,66% | - |
| 27.03.2025 | 20,65 | 20,65 | 20,65 | 20,65 | 0,24% | 150,00 |
| 26.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,20% | - |
| 25.03.2025 | 20,85 | 20,85 | 20,85 | 20,85 | 0,00% | - |
| 24.03.2025 | 20,85 | 20,85 | 20,85 | 20,85 | -1,18% | - |
| 21.03.2025 | 21,50 | 21,50 | 21,10 | 21,10 | -0,71% | 250,00 |
| 20.03.2025 | 21,25 | 21,25 | 21,25 | 21,25 | 0,24% | - |
| 19.03.2025 | 20,40 | 21,20 | 20,40 | 21,20 | 4,95% | 250,00 |
| 18.03.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,12% | - |
| 17.03.2025 | 19,78 | 19,78 | 19,78 | 19,78 | 0,51% | - |
| 14.03.2025 | 19,68 | 19,68 | 19,68 | 19,68 | -1,60% | - |
| 13.03.2025 | 19,68 | 20,00 | 19,68 | 20,00 | 5,71% | 500,00 |
| 12.03.2025 | 18,92 | 18,92 | 18,92 | 18,92 | -4,54% | - |
| 10.03.2025 | 19,80 | 19,82 | 19,80 | 19,82 | 2,27% | 2.500,00 |
| 07.03.2025 | 19,38 | 19,38 | 19,38 | 19,38 | 2,11% | - |
| 06.03.2025 | 18,98 | 18,98 | 18,98 | 18,98 | -2,67% | - |
| 05.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 04.03.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -3,92% | - |
| 03.03.2025 | 19,42 | 20,40 | 19,42 | 20,40 | 3,55% | 300,00 |
| 28.02.2025 | 20,00 | 20,00 | 19,70 | 19,70 | -3,43% | 40,00 |
| 27.02.2025 | 20,55 | 20,80 | 20,35 | 20,40 | -0,49% | 910,00 |
| 26.02.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -0,97% | - |
| 25.02.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -1,90% | - |
| 24.02.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -0,94% | - |
| 21.02.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -7,99% | - |
| 20.02.2025 | 23,15 | 23,15 | 23,15 | 23,15 | -0,86% | - |
| 19.02.2025 | 23,35 | 23,35 | 23,35 | 23,35 | 2,64% | - |
| 18.02.2025 | 22,75 | 22,75 | 22,75 | 22,75 | -1,09% | - |
| 17.02.2025 | 23,05 | 23,05 | 23,00 | 23,00 | -1,08% | 1.000,00 |
| 14.02.2025 | 23,25 | 23,25 | 23,25 | 23,25 | -0,85% | - |
| 13.02.2025 | 23,45 | 23,45 | 23,45 | 23,45 | 0,86% | - |
| 12.02.2025 | 23,25 | 23,25 | 23,25 | 23,25 | -1,06% | - |
| 11.02.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -0,84% | - |
| 10.02.2025 | 23,95 | 23,95 | 23,70 | 23,70 | -1,25% | 1.950,00 |
| 07.02.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 06.02.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,81% | - |
| 05.02.2025 | 24,55 | 24,85 | 24,55 | 24,85 | 5,07% | 250,00 |
| 04.02.2025 | 23,65 | 23,65 | 23,65 | 23,65 | 3,05% | - |
| 03.02.2025 | 22,95 | 22,95 | 22,95 | 22,95 | -0,43% | - |
| 31.01.2025 | 23,05 | 23,05 | 23,05 | 23,05 | 2,22% | - |
| 30.01.2025 | 22,55 | 22,55 | 22,55 | 22,55 | 3,68% | - |
| 29.01.2025 | 21,75 | 21,75 | 21,75 | 21,75 | 1,16% | - |
| 28.01.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 1,42% | - |
| 27.01.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -5,78% | - |
| 24.01.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 2,97% | - |
| 23.01.2025 | 21,85 | 21,85 | 21,85 | 21,85 | 0,69% | - |
| 22.01.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -3,77% | - |
| 21.01.2025 | 22,55 | 22,55 | 22,55 | 22,55 | -1,31% | - |
| 20.01.2025 | 22,85 | 22,85 | 22,85 | 22,85 | -1,51% | - |
| 17.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | - |
| 16.01.2025 | 24,25 | 24,25 | 24,00 | 24,00 | -1,23% | 150,00 |
| 15.01.2025 | 23,85 | 24,30 | 23,85 | 24,30 | 0,62% | 250,00 |
| 14.01.2025 | 24,25 | 24,25 | 24,15 | 24,15 | 4,09% | 200,00 |
| 13.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 10.01.2025 | 20,70 | 23,60 | 20,70 | 23,60 | 13,46% | 926,00 |
| 09.01.2025 | 20,95 | 20,95 | 20,80 | 20,80 | -3,03% | 800,00 |
| 08.01.2025 | 21,40 | 21,45 | 20,75 | 21,45 | 0,23% | 484,00 |
| 07.01.2025 | 19,90 | 21,40 | 19,90 | 21,40 | 5,68% | 100,00 |
| 06.01.2025 | 20,40 | 20,40 | 20,25 | 20,25 | -1,70% | 370,00 |
| 03.01.2025 | 21,00 | 21,00 | 20,60 | 20,60 | -0,48% | 135,00 |
| 02.01.2025 | 20,15 | 20,70 | 20,15 | 20,70 | 4,76% | 400,00 |
| 30.12.2024 | 19,70 | 19,92 | 19,70 | 19,76 | -0,40% | 110,00 |
| 27.12.2024 | 19,84 | 19,84 | 19,84 | 19,84 | 3,66% | - |
| 23.12.2024 | 18,06 | 19,14 | 18,06 | 19,14 | 3,91% | 233,00 |
| 20.12.2024 | 18,42 | 18,42 | 18,42 | 18,42 | 1,54% | - |
| 19.12.2024 | 18,14 | 18,14 | 18,14 | 18,14 | 1,68% | - |
| 18.12.2024 | 17,84 | 17,84 | 17,84 | 17,84 | -2,83% | - |
| 17.12.2024 | 18,36 | 18,36 | 18,36 | 18,36 | -2,13% | - |
| 16.12.2024 | 18,76 | 18,76 | 18,76 | 18,76 | 2,51% | - |
| 13.12.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,66% | - |
| 12.12.2024 | 18,90 | 18,90 | 18,18 | 18,18 | -7,72% | 200,00 |
| 11.12.2024 | 19,76 | 19,76 | 19,70 | 19,70 | -0,51% | 75,00 |
| 10.12.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,25% | - |
| 09.12.2024 | 20,05 | 20,05 | 20,05 | 20,05 | -2,67% | - |
| 06.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 05.12.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,64% | - |
| 04.12.2024 | 21,40 | 21,40 | 21,35 | 21,35 | 4,66% | 235,00 |
| 03.12.2024 | 20,30 | 20,40 | 20,30 | 20,40 | -0,97% | 37,00 |
| 02.12.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -2,14% | - |
| 29.11.2024 | 20,60 | 21,05 | 20,60 | 21,05 | 2,18% | 570,00 |
| 28.11.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -2,14% | - |
| 27.11.2024 | 21,05 | 21,05 | 21,05 | 21,05 | -1,41% | - |