39,200€
-3,21%
Echtzeit-Aktienkurs Euroseas Ltd
Bid:
Ask:
Aktienkurse zur Euroseas Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 32,40 | 34,00 | 32,40 | 33,40 | -0,30% | - |
| 26.05.2025 | 33,40 | 33,50 | 33,40 | 33,50 | 0,60% | - |
| 23.05.2025 | 33,60 | 33,90 | 33,10 | 33,30 | -1,19% | - |
| 22.05.2025 | 33,00 | 34,30 | 33,00 | 33,70 | -1,46% | - |
| 21.05.2025 | 33,20 | 34,50 | 33,20 | 34,20 | -0,58% | - |
| 20.05.2025 | 32,60 | 34,60 | 32,60 | 34,40 | 2,38% | - |
| 19.05.2025 | 34,40 | 34,80 | 33,40 | 33,60 | -2,61% | - |
| 16.05.2025 | 33,30 | 35,20 | 33,30 | 34,50 | 3,60% | - |
| 15.05.2025 | 32,80 | 34,10 | 32,80 | 33,30 | -1,48% | - |
| 14.05.2025 | 34,40 | 34,60 | 33,50 | 33,80 | -2,03% | - |
| 13.05.2025 | 34,60 | 34,80 | 33,10 | 34,50 | -0,29% | - |
| 12.05.2025 | 31,40 | 34,90 | 31,40 | 34,60 | 10,54% | - |
| 09.05.2025 | 31,20 | 31,90 | 30,90 | 31,30 | 0,32% | - |
| 08.05.2025 | 30,70 | 31,60 | 30,30 | 31,20 | 1,30% | - |
| 07.05.2025 | 30,50 | 31,00 | 30,10 | 30,80 | 0,98% | - |
| 06.05.2025 | 30,00 | 30,80 | 29,50 | 30,50 | 2,01% | - |
| 05.05.2025 | 28,50 | 30,20 | 28,30 | 29,90 | 4,55% | - |
| 02.05.2025 | 28,40 | 29,00 | 27,40 | 28,60 | 4,76% | - |
| 30.04.2025 | 27,50 | 27,60 | 26,70 | 27,30 | -0,73% | - |
| 29.04.2025 | 27,40 | 27,90 | 26,70 | 27,50 | 1,85% | - |
| 28.04.2025 | 27,60 | 27,70 | 27,00 | 27,00 | -2,17% | - |
| 25.04.2025 | 27,40 | 27,90 | 27,20 | 27,60 | 1,47% | - |
| 24.04.2025 | 26,80 | 27,80 | 25,90 | 27,20 | 1,49% | - |
| 23.04.2025 | 24,20 | 27,00 | 24,20 | 26,80 | 8,06% | - |
| 22.04.2025 | 24,20 | 25,70 | 24,20 | 24,80 | -3,50% | - |
| 17.04.2025 | 25,60 | 26,00 | 25,50 | 25,70 | 0,78% | - |
| 16.04.2025 | 25,50 | 25,70 | 25,10 | 25,50 | -0,78% | - |
| 15.04.2025 | 25,70 | 26,20 | 25,40 | 25,70 | 0,00% | - |
| 14.04.2025 | 25,80 | 26,30 | 25,20 | 25,70 | -0,77% | 200,00 |
| 11.04.2025 | 25,20 | 26,40 | 24,70 | 25,90 | 2,37% | - |
| 10.04.2025 | 26,90 | 26,90 | 24,80 | 25,30 | -5,95% | - |
| 09.04.2025 | 24,40 | 27,30 | 24,40 | 26,90 | 5,91% | - |
| 08.04.2025 | 25,60 | 27,20 | 24,90 | 25,40 | -1,17% | - |
| 07.04.2025 | 23,70 | 26,60 | 23,20 | 25,70 | 3,21% | - |
| 04.04.2025 | 26,60 | 26,90 | 24,30 | 24,90 | -6,39% | - |
| 03.04.2025 | 28,30 | 28,30 | 26,50 | 26,60 | -6,67% | - |
| 02.04.2025 | 28,60 | 29,40 | 28,40 | 28,50 | -3,06% | - |
| 01.04.2025 | 28,30 | 29,50 | 28,30 | 29,40 | 3,89% | - |
| 31.03.2025 | 28,20 | 29,20 | 27,90 | 28,30 | 0,00% | - |
| 28.03.2025 | 27,40 | 28,60 | 27,40 | 28,30 | -0,70% | - |
| 27.03.2025 | 29,00 | 29,70 | 28,10 | 28,50 | -2,40% | - |
| 26.03.2025 | 29,10 | 29,40 | 28,80 | 29,20 | 0,34% | - |
| 25.03.2025 | 28,80 | 29,30 | 28,70 | 29,10 | 0,69% | - |
| 24.03.2025 | 28,40 | 29,90 | 28,40 | 28,90 | 1,40% | - |
| 21.03.2025 | 28,90 | 29,50 | 28,50 | 28,50 | -4,04% | - |
| 20.03.2025 | 28,90 | 29,80 | 28,60 | 29,70 | 1,37% | - |
| 19.03.2025 | 27,30 | 29,50 | 27,30 | 29,30 | 0,69% | - |
| 18.03.2025 | 26,20 | 29,10 | 26,20 | 29,10 | -3,96% | - |
| 17.03.2025 | 29,00 | 30,80 | 29,00 | 30,30 | 0,33% | - |
| 14.03.2025 | 29,20 | 30,40 | 29,20 | 30,20 | 0,00% | - |
| 13.03.2025 | 29,60 | 30,90 | 29,60 | 30,20 | -1,31% | - |
| 12.03.2025 | 29,60 | 31,10 | 29,30 | 30,60 | 3,03% | - |
| 11.03.2025 | 29,20 | 30,00 | 29,00 | 29,70 | -0,67% | 45,00 |
| 10.03.2025 | 30,20 | 31,60 | 29,60 | 29,90 | -3,55% | - |
| 07.03.2025 | 30,40 | 31,50 | 30,10 | 31,00 | 1,64% | - |
| 06.03.2025 | 29,60 | 31,50 | 29,60 | 30,50 | -0,33% | - |
| 05.03.2025 | 31,20 | 31,20 | 30,30 | 30,60 | -2,24% | - |
| 04.03.2025 | 32,40 | 32,40 | 30,80 | 31,30 | -3,40% | - |
| 03.03.2025 | 33,90 | 34,20 | 32,20 | 32,40 | -4,71% | - |
| 28.02.2025 | 32,10 | 34,10 | 32,10 | 34,00 | 5,92% | - |
| 27.02.2025 | 31,40 | 33,20 | 31,40 | 32,10 | -0,62% | - |
| 26.02.2025 | 30,60 | 32,30 | 30,60 | 32,30 | 2,87% | - |
| 25.02.2025 | 31,30 | 31,60 | 31,00 | 31,40 | 0,32% | - |
| 24.02.2025 | 32,10 | 32,30 | 31,00 | 31,30 | -2,80% | - |
| 21.02.2025 | 31,20 | 33,20 | 31,20 | 32,20 | 0,31% | - |
| 20.02.2025 | 32,20 | 32,50 | 32,00 | 32,10 | 0,00% | - |
| 19.02.2025 | 32,90 | 33,10 | 31,90 | 32,10 | -2,73% | - |
| 18.02.2025 | 33,70 | 33,70 | 32,60 | 33,00 | 1,54% | - |
| 17.02.2025 | 32,50 | 32,50 | 32,40 | 32,50 | 0,31% | - |
| 14.02.2025 | 32,30 | 33,10 | 32,30 | 32,40 | 0,00% | - |
| 13.02.2025 | 33,30 | 33,80 | 32,20 | 32,40 | -3,28% | 300,00 |
| 12.02.2025 | 32,60 | 34,50 | 32,00 | 33,50 | 2,76% | - |