47,400€
-0,42%
Echtzeit-Aktienkurs EuroSeas Ltd.
Bid:
Ask:
Aktienkurse zur EuroSeas Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 48,30 | 48,40 | 48,20 | 48,40 | -0,21% | - |
| 14.10.2025 | 50,15 | 50,15 | 48,30 | 48,50 | -2,22% | - |
| 13.10.2025 | 46,20 | 49,80 | 46,20 | 49,60 | 9,25% | - |
| 10.10.2025 | 48,70 | 49,50 | 45,40 | 45,40 | -6,97% | - |
| 09.10.2025 | 48,30 | 49,30 | 48,20 | 48,80 | 2,95% | - |
| 08.10.2025 | 48,60 | 50,00 | 47,40 | 47,40 | -4,05% | - |
| 07.10.2025 | 49,15 | 49,50 | 49,15 | 49,40 | 2,49% | 17,00 |
| 06.10.2025 | 49,15 | 49,60 | 48,20 | 48,20 | 0,00% | - |
| 03.10.2025 | 49,95 | 50,25 | 48,20 | 48,20 | -4,65% | - |
| 02.10.2025 | 50,45 | 52,00 | 50,45 | 50,55 | -3,25% | - |
| 01.10.2025 | 50,70 | 52,25 | 50,00 | 52,25 | 3,26% | - |
| 30.09.2025 | 50,60 | 50,70 | 50,60 | 50,60 | -1,75% | - |
| 29.09.2025 | 53,50 | 53,50 | 50,80 | 51,50 | -4,19% | - |
| 26.09.2025 | 53,25 | 54,50 | 53,00 | 53,75 | 1,42% | - |
| 25.09.2025 | 52,50 | 53,75 | 52,00 | 53,00 | 1,44% | - |
| 24.09.2025 | 53,25 | 54,25 | 52,25 | 52,25 | -2,34% | - |
| 23.09.2025 | 55,25 | 55,75 | 53,25 | 53,50 | -0,47% | - |
| 19.09.2025 | 54,50 | 54,50 | 53,50 | 53,75 | -0,92% | - |
| 18.09.2025 | 53,75 | 54,25 | 53,25 | 54,25 | 2,36% | - |
| 17.09.2025 | 52,50 | 53,75 | 52,00 | 53,00 | -1,85% | - |
| 16.09.2025 | 54,00 | 54,00 | 53,75 | 54,00 | 0,47% | - |
| 15.09.2025 | 53,00 | 54,75 | 53,00 | 53,75 | 0,47% | - |
| 12.09.2025 | 53,75 | 53,75 | 53,50 | 53,50 | 1,90% | - |
| 11.09.2025 | 53,00 | 53,50 | 52,00 | 52,50 | -1,87% | - |
| 10.09.2025 | 53,25 | 53,75 | 51,75 | 53,50 | 0,47% | - |
| 09.09.2025 | 54,75 | 54,75 | 52,50 | 53,25 | -2,74% | - |
| 08.09.2025 | 52,50 | 54,75 | 52,50 | 54,75 | 4,29% | - |
| 05.09.2025 | 52,75 | 53,25 | 51,75 | 52,50 | -0,47% | - |
| 04.09.2025 | 52,50 | 53,75 | 52,25 | 52,75 | 2,43% | - |
| 03.09.2025 | 52,50 | 52,75 | 50,90 | 51,50 | -1,90% | - |
| 02.09.2025 | 53,00 | 53,50 | 51,75 | 52,50 | -0,94% | - |
| 01.09.2025 | 53,00 | 53,25 | 53,00 | 53,00 | -0,93% | - |
| 29.08.2025 | 53,00 | 54,00 | 52,25 | 53,50 | 0,47% | - |
| 28.08.2025 | 53,50 | 53,75 | 52,25 | 53,25 | -0,47% | - |
| 27.08.2025 | 54,75 | 55,25 | 53,00 | 53,50 | -1,83% | - |
| 26.08.2025 | 53,50 | 54,75 | 52,50 | 54,50 | 1,87% | - |
| 25.08.2025 | 55,00 | 56,50 | 52,25 | 53,50 | -2,73% | - |
| 22.08.2025 | 54,75 | 55,75 | 53,50 | 55,00 | 0,92% | - |
| 21.08.2025 | 54,00 | 55,00 | 53,25 | 54,50 | 1,40% | - |
| 20.08.2025 | 52,75 | 54,00 | 51,70 | 53,75 | 1,90% | - |
| 19.08.2025 | 52,25 | 53,75 | 51,90 | 52,75 | 1,44% | - |
| 18.08.2025 | 50,95 | 53,50 | 50,10 | 52,00 | 1,96% | - |
| 15.08.2025 | 47,80 | 51,00 | 47,60 | 51,00 | 6,47% | - |
| 14.08.2025 | 48,10 | 48,60 | 46,70 | 47,90 | -0,62% | - |
| 13.08.2025 | 43,90 | 48,40 | 43,80 | 48,20 | 9,79% | - |
| 12.08.2025 | 42,90 | 44,20 | 41,40 | 43,90 | 2,33% | - |
| 11.08.2025 | 42,90 | 43,60 | 42,70 | 42,90 | -0,23% | - |
| 08.08.2025 | 44,10 | 45,10 | 42,70 | 43,00 | -2,27% | 340,00 |
| 07.08.2025 | 45,30 | 45,90 | 43,80 | 44,00 | -3,08% | - |
| 06.08.2025 | 45,30 | 45,70 | 44,10 | 45,40 | 0,67% | - |
| 05.08.2025 | 44,50 | 45,50 | 42,80 | 45,10 | 1,58% | 300,00 |
| 04.08.2025 | 44,60 | 45,10 | 44,30 | 44,40 | -0,67% | - |
| 01.08.2025 | 45,00 | 45,20 | 42,60 | 44,70 | -0,89% | 560,00 |
| 31.07.2025 | 44,70 | 45,70 | 44,20 | 45,10 | 0,67% | - |
| 30.07.2025 | 45,80 | 46,10 | 44,80 | 44,80 | -1,97% | - |
| 29.07.2025 | 44,60 | 46,00 | 44,30 | 45,70 | 2,93% | - |
| 28.07.2025 | 44,00 | 44,70 | 41,40 | 44,40 | 0,68% | - |
| 25.07.2025 | 44,10 | 44,30 | 40,80 | 44,10 | 0,68% | - |
| 24.07.2025 | 43,40 | 44,10 | 43,20 | 43,80 | 0,92% | - |
| 23.07.2025 | 43,30 | 43,90 | 43,00 | 43,40 | 0,93% | - |
| 22.07.2025 | 42,40 | 43,40 | 42,40 | 43,00 | 1,18% | - |
| 21.07.2025 | 42,40 | 43,00 | 41,80 | 42,50 | 0,00% | - |
| 18.07.2025 | 42,60 | 42,80 | 39,90 | 42,50 | -0,47% | - |
| 17.07.2025 | 42,10 | 43,20 | 41,90 | 42,70 | 1,91% | - |
| 16.07.2025 | 41,60 | 42,20 | 41,10 | 41,90 | 0,96% | - |
| 15.07.2025 | 41,70 | 42,60 | 41,20 | 41,50 | 0,73% | - |
| 14.07.2025 | 42,20 | 42,20 | 39,90 | 41,20 | -2,14% | - |
| 11.07.2025 | 40,70 | 42,30 | 40,10 | 42,10 | 3,95% | - |
| 10.07.2025 | 40,10 | 41,40 | 40,00 | 40,50 | 1,00% | - |
| 09.07.2025 | 42,80 | 42,90 | 39,80 | 40,10 | -6,09% | - |
| 08.07.2025 | 42,00 | 43,00 | 41,70 | 42,70 | 3,64% | - |
| 07.07.2025 | 40,40 | 42,20 | 40,30 | 41,20 | 2,23% | - |
| 04.07.2025 | 40,40 | 40,40 | 40,30 | 40,30 | -0,49% | - |
| 03.07.2025 | 39,60 | 40,50 | 39,30 | 40,50 | 2,79% | - |
| 02.07.2025 | 38,70 | 39,80 | 38,60 | 39,40 | 1,55% | - |
| 01.07.2025 | 38,00 | 39,20 | 37,90 | 38,80 | 1,84% | - |
| 30.06.2025 | 38,80 | 39,20 | 37,10 | 38,10 | -2,06% | - |
| 27.06.2025 | 39,00 | 39,20 | 38,50 | 38,90 | 0,00% | - |
| 26.06.2025 | 39,90 | 39,90 | 38,50 | 38,90 | -2,75% | - |
| 25.06.2025 | 40,00 | 41,20 | 38,70 | 40,00 | -2,44% | - |
| 24.06.2025 | 39,90 | 41,00 | 39,90 | 41,00 | 2,24% | 1.000,00 |
| 23.06.2025 | 39,10 | 40,40 | 39,00 | 40,10 | 2,56% | - |
| 20.06.2025 | 39,80 | 40,70 | 38,70 | 39,10 | 0,77% | - |
| 19.06.2025 | 40,00 | 40,00 | 38,80 | 38,80 | -3,00% | - |
| 18.06.2025 | 39,80 | 43,70 | 39,30 | 40,00 | 2,04% | 1.000,00 |
| 17.06.2025 | 38,40 | 39,40 | 38,30 | 39,20 | 2,35% | - |
| 16.06.2025 | 38,10 | 39,20 | 38,10 | 38,30 | 1,32% | - |
| 13.06.2025 | 37,60 | 38,00 | 37,20 | 37,80 | 0,80% | - |
| 12.06.2025 | 37,30 | 38,10 | 36,40 | 37,50 | 0,27% | - |
| 11.06.2025 | 35,20 | 37,70 | 35,20 | 37,40 | 3,89% | - |
| 10.06.2025 | 36,30 | 37,00 | 36,00 | 36,00 | -1,10% | 2.000,00 |
| 09.06.2025 | 35,80 | 37,40 | 35,70 | 36,40 | 1,39% | - |
| 06.06.2025 | 35,60 | 36,00 | 34,90 | 35,90 | 0,56% | - |
| 05.06.2025 | 33,40 | 35,90 | 33,40 | 35,70 | 3,78% | - |
| 04.06.2025 | 33,40 | 34,60 | 33,40 | 34,40 | 0,58% | - |
| 03.06.2025 | 32,80 | 34,30 | 32,80 | 34,20 | 1,79% | - |
| 02.06.2025 | 33,70 | 33,90 | 33,20 | 33,60 | -0,59% | - |
| 30.05.2025 | 33,70 | 34,00 | 33,30 | 33,80 | 0,60% | - |
| 29.05.2025 | 34,20 | 34,20 | 33,20 | 33,60 | 0,30% | - |
| 28.05.2025 | 33,50 | 34,00 | 33,30 | 33,50 | 0,30% | - |