40,300€
-2,18%
Echtzeit-Aktienkurs EuroDry Ltd.
Bid:
Ask:
Aktienkurse zur EuroDry Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 42,40 | 43,10 | 40,80 | 41,20 | -0,96% | - |
| 19.10.2026 | 40,90 | 42,40 | 40,20 | 41,60 | -0,95% | - |
| 16.10.2026 | 42,40 | 43,10 | 40,30 | 42,00 | -1,41% | - |
| 15.10.2026 | 45,30 | 46,70 | 42,30 | 42,60 | -4,48% | - |
| 14.10.2026 | 47,70 | 48,10 | 44,10 | 44,60 | -5,91% | - |
| 13.10.2026 | 45,60 | 48,20 | 45,50 | 47,40 | -0,63% | - |
| 12.10.2026 | 52,75 | 54,25 | 47,50 | 47,70 | -7,47% | - |
| 08.10.2026 | 50,10 | 52,50 | 49,55 | 51,55 | 3,00% | - |
| 07.10.2026 | 49,10 | 51,00 | 48,50 | 50,05 | 2,98% | - |
| 06.10.2026 | 53,25 | 55,25 | 48,00 | 48,60 | -6,99% | - |
| 05.10.2026 | 49,85 | 55,75 | 47,80 | 52,25 | 5,98% | 6,00 |
| 02.10.2026 | 51,30 | 51,75 | 48,80 | 49,30 | -1,60% | - |
| 01.10.2026 | 45,70 | 51,25 | 45,30 | 50,10 | 9,39% | - |
| 30.09.2026 | 46,70 | 49,10 | 44,40 | 45,80 | -0,65% | - |
| 29.09.2026 | 45,60 | 47,20 | 45,60 | 46,10 | 1,99% | - |
| 28.09.2026 | 42,20 | 45,80 | 41,60 | 45,20 | 6,10% | 110,00 |
| 25.09.2026 | 44,30 | 44,70 | 40,80 | 42,60 | -3,40% | - |
| 24.09.2026 | 44,80 | 45,10 | 42,90 | 44,10 | -2,43% | 17,00 |
| 23.09.2026 | 48,00 | 49,30 | 44,30 | 45,20 | -6,61% | 691,00 |
| 22.09.2026 | 59,50 | 61,25 | 46,90 | 48,40 | -17,62% | 17,00 |
| 21.09.2026 | 60,50 | 62,00 | 58,00 | 58,75 | -6,00% | - |
| 18.09.2026 | 63,00 | 63,00 | 62,50 | 62,50 | 4,60% | - |
| 17.09.2026 | 61,00 | 61,25 | 58,25 | 59,75 | -0,42% | - |
| 16.09.2026 | 58,50 | 61,25 | 58,00 | 60,00 | 2,56% | 677,00 |
| 15.09.2026 | 57,25 | 59,00 | 55,75 | 58,50 | 4,00% | - |
| 14.09.2026 | 56,50 | 57,25 | 51,75 | 56,25 | -7,02% | - |
| 11.09.2026 | 55,50 | 60,75 | 54,75 | 60,50 | 20,28% | - |
| 09.09.2026 | 48,65 | 50,55 | 48,55 | 50,30 | 3,71% | - |
| 08.09.2026 | 51,40 | 51,75 | 47,60 | 48,50 | -3,96% | - |
| 07.09.2026 | 49,20 | 51,75 | 48,95 | 50,50 | 5,87% | - |
| 04.09.2026 | 44,80 | 48,30 | 43,70 | 47,70 | 5,07% | - |
| 03.09.2026 | 49,00 | 49,10 | 45,30 | 45,40 | -3,61% | - |
| 02.09.2026 | 44,80 | 47,20 | 44,60 | 47,10 | 11,08% | - |
| 01.09.2026 | 42,70 | 44,30 | 41,50 | 42,40 | -2,53% | - |
| 31.08.2026 | 43,50 | 45,30 | 41,70 | 43,50 | 0,23% | - |
| 28.08.2026 | 42,50 | 44,30 | 42,20 | 43,40 | 3,83% | - |
| 27.08.2026 | 41,90 | 41,90 | 41,70 | 41,80 | -0,71% | - |
| 26.08.2026 | 46,20 | 47,20 | 42,10 | 42,10 | -3,88% | - |
| 25.08.2026 | 46,40 | 46,80 | 40,90 | 43,80 | -0,68% | 109,00 |
| 24.08.2026 | 40,30 | 45,00 | 37,10 | 44,10 | 13,08% | - |
| 21.08.2026 | 37,20 | 39,10 | 36,50 | 39,00 | 6,56% | - |
| 20.08.2026 | 37,00 | 37,20 | 36,60 | 36,60 | -0,27% | - |
| 19.08.2026 | 35,80 | 37,30 | 34,20 | 36,70 | 0,00% | - |
| 18.08.2026 | 34,50 | 36,70 | 33,50 | 36,70 | 8,90% | - |
| 17.08.2026 | 31,60 | 34,70 | 31,30 | 33,70 | 4,98% | - |
| 14.08.2026 | 33,50 | 34,30 | 31,70 | 32,10 | -3,89% | - |
| 13.08.2026 | 33,10 | 34,40 | 31,50 | 33,40 | -1,47% | - |
| 12.08.2026 | 33,30 | 34,40 | 33,20 | 33,90 | 3,67% | - |
| 11.08.2026 | 31,60 | 33,30 | 31,30 | 32,70 | 0,31% | - |
| 10.08.2026 | 30,00 | 33,20 | 29,90 | 32,60 | 20,30% | - |
| 07.08.2026 | 25,70 | 27,30 | 25,70 | 27,10 | 9,72% | - |
| 06.08.2026 | 23,20 | 24,70 | 23,10 | 24,70 | 6,93% | - |
| 05.08.2026 | 22,80 | 23,50 | 22,20 | 23,10 | -1,28% | - |
| 04.08.2026 | 21,80 | 23,50 | 21,50 | 23,40 | 4,93% | - |
| 03.08.2026 | 23,10 | 23,30 | 22,30 | 22,30 | 0,00% | - |
| 31.07.2026 | 22,30 | 22,90 | 21,50 | 22,30 | 6,19% | - |
| 29.07.2026 | 21,30 | 21,40 | 20,70 | 21,00 | 1,94% | - |
| 28.07.2026 | 21,80 | 22,20 | 20,50 | 20,60 | -3,29% | - |
| 27.07.2026 | 21,30 | 22,00 | 20,40 | 21,30 | -3,62% | - |
| 24.07.2026 | 21,90 | 22,60 | 21,10 | 22,10 | 0,91% | - |
| 23.07.2026 | 21,60 | 22,50 | 21,30 | 21,90 | 3,30% | - |
| 22.07.2026 | 21,10 | 22,00 | 20,40 | 21,20 | 3,41% | - |
| 21.07.2026 | 19,60 | 21,60 | 19,40 | 20,50 | 5,13% | - |
| 20.07.2026 | 19,30 | 20,15 | 18,95 | 19,50 | -2,50% | - |
| 16.07.2026 | 20,00 | 20,10 | 20,00 | 20,00 | -0,25% | - |
| 15.07.2026 | 20,40 | 20,60 | 19,90 | 20,05 | -0,25% | - |
| 14.07.2026 | 19,75 | 20,10 | 19,60 | 20,10 | 2,03% | - |
| 13.07.2026 | 19,25 | 20,50 | 19,20 | 19,70 | 2,34% | - |
| 10.07.2026 | 19,00 | 19,45 | 19,00 | 19,25 | 0,26% | - |
| 09.07.2026 | 19,30 | 19,50 | 18,85 | 19,20 | 0,26% | - |
| 08.07.2026 | 18,90 | 19,50 | 18,65 | 19,15 | -1,79% | - |
| 06.07.2026 | 19,30 | 20,05 | 18,95 | 19,50 | 3,45% | - |
| 02.07.2026 | 18,95 | 18,95 | 18,85 | 18,85 | -1,31% | - |
| 01.07.2026 | 19,10 | 19,45 | 19,05 | 19,10 | -0,52% | - |
| 30.06.2026 | 19,30 | 19,65 | 18,75 | 19,20 | 0,52% | - |
| 29.06.2026 | 19,35 | 19,50 | 19,10 | 19,10 | -5,21% | - |
| 26.06.2026 | 20,15 | 20,15 | 20,00 | 20,15 | -4,50% | - |
| 25.06.2026 | 21,10 | 21,20 | 20,80 | 21,10 | 5,24% | - |
| 22.06.2026 | 20,05 | 20,45 | 20,05 | 20,05 | -0,50% | - |
| 19.06.2026 | 20,15 | 20,15 | 20,00 | 20,15 | -5,40% | - |
| 18.06.2026 | 21,20 | 21,60 | 20,80 | 21,30 | 10,36% | - |
| 11.06.2026 | 19,20 | 19,45 | 19,15 | 19,30 | 1,58% | - |
| 10.06.2026 | 19,25 | 19,50 | 18,85 | 19,00 | -0,52% | - |
| 05.06.2026 | 19,05 | 19,10 | 19,00 | 19,10 | -3,54% | - |
| 03.06.2026 | 19,80 | 19,85 | 19,80 | 19,80 | 1,28% | - |
| 02.06.2026 | 19,80 | 20,55 | 19,40 | 19,55 | -2,25% | - |
| 28.05.2026 | 20,15 | 20,15 | 20,00 | 20,00 | -1,48% | - |
| 25.05.2026 | 20,30 | 20,35 | 20,20 | 20,30 | -0,25% | - |
| 22.05.2026 | 20,15 | 20,35 | 20,15 | 20,35 | 11,81% | - |
| 21.05.2026 | 18,20 | 18,25 | 18,20 | 18,20 | 2,54% | - |
| 20.05.2026 | 17,75 | 17,80 | 17,75 | 17,75 | -5,08% | - |
| 19.05.2026 | 18,50 | 19,10 | 18,50 | 18,70 | 2,47% | - |
| 18.05.2026 | 18,25 | 18,25 | 18,20 | 18,25 | -3,44% | - |
| 14.05.2026 | 18,90 | 19,05 | 18,65 | 18,90 | -1,56% | - |
| 11.05.2026 | 18,40 | 19,35 | 18,30 | 19,20 | 5,21% | - |
| 06.05.2026 | 18,15 | 18,65 | 18,10 | 18,25 | 2,82% | - |
| 05.05.2026 | 16,75 | 17,85 | 16,70 | 17,75 | 2,90% | 200,00 |
| 04.05.2026 | 17,30 | 17,30 | 17,25 | 17,25 | 2,37% | - |
| 30.04.2026 | 16,75 | 16,85 | 16,75 | 16,85 | 0,30% | - |
| 29.04.2026 | 16,50 | 17,45 | 16,25 | 16,80 | 0,30% | - |