48,200€
-5,77%
Echtzeit-Aktienkurs Euroseas Ltd
Bid:
Ask:
Aktienkurse zur Euroseas Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 50,30 | 50,30 | 47,90 | 48,00 | -6,16% | - |
| 10.12.2025 | 51,50 | 51,90 | 50,35 | 51,15 | -3,03% | - |
| 09.12.2025 | 52,75 | 53,00 | 52,50 | 52,75 | -1,86% | - |
| 08.12.2025 | 52,75 | 54,75 | 52,75 | 53,75 | 3,37% | - |
| 05.12.2025 | 53,75 | 56,25 | 52,00 | 52,00 | -3,70% | - |
| 04.12.2025 | 53,50 | 55,25 | 52,00 | 54,00 | 4,85% | - |
| 03.12.2025 | 53,00 | 54,00 | 51,50 | 51,50 | 0,00% | - |
| 02.12.2025 | 52,00 | 53,00 | 51,50 | 51,50 | -1,44% | - |
| 01.12.2025 | 51,50 | 52,75 | 51,50 | 52,25 | -0,48% | - |
| 28.11.2025 | 51,50 | 52,75 | 51,15 | 52,50 | 1,94% | - |
| 27.11.2025 | 51,75 | 51,75 | 51,50 | 51,50 | 0,49% | - |
| 26.11.2025 | 51,15 | 51,75 | 50,55 | 51,25 | 1,79% | - |
| 25.11.2025 | 50,70 | 52,05 | 50,00 | 50,35 | -0,79% | - |
| 24.11.2025 | 50,40 | 52,55 | 50,05 | 50,75 | 1,40% | - |
| 21.11.2025 | 50,05 | 50,05 | 49,80 | 50,05 | -4,21% | - |
| 20.11.2025 | 52,25 | 52,75 | 52,25 | 52,25 | 9,31% | - |
| 19.11.2025 | 47,80 | 47,80 | 47,70 | 47,80 | -2,94% | - |
| 18.11.2025 | 54,00 | 54,00 | 48,30 | 49,25 | -2,48% | - |
| 14.11.2025 | 51,50 | 52,25 | 50,50 | 50,50 | -3,35% | - |
| 13.11.2025 | 52,75 | 53,00 | 51,75 | 52,25 | 2,45% | - |
| 12.11.2025 | 51,30 | 53,00 | 51,00 | 51,00 | -0,49% | - |
| 11.11.2025 | 50,80 | 51,70 | 50,35 | 51,25 | 3,33% | - |
| 10.11.2025 | 50,75 | 51,50 | 49,60 | 49,60 | 0,10% | - |
| 07.11.2025 | 49,15 | 50,85 | 49,15 | 49,55 | 2,38% | - |
| 06.11.2025 | 51,05 | 51,50 | 48,40 | 48,40 | -5,10% | - |
| 05.11.2025 | 49,25 | 51,30 | 49,10 | 51,00 | 0,49% | - |
| 04.11.2025 | 52,00 | 52,00 | 50,50 | 50,75 | -1,46% | - |
| 03.11.2025 | 49,90 | 51,50 | 49,10 | 51,50 | 3,21% | - |
| 31.10.2025 | 50,05 | 50,70 | 49,65 | 49,90 | 0,10% | - |
| 30.10.2025 | 48,85 | 50,00 | 48,40 | 49,85 | 1,63% | - |
| 29.10.2025 | 49,05 | 49,15 | 48,80 | 49,05 | -0,61% | - |
| 28.10.2025 | 47,20 | 49,45 | 46,90 | 49,35 | 5,90% | - |
| 27.10.2025 | 47,50 | 48,85 | 44,90 | 46,60 | -5,38% | - |
| 24.10.2025 | 47,80 | 49,50 | 47,70 | 49,25 | 2,60% | - |
| 23.10.2025 | 45,60 | 48,75 | 45,60 | 48,00 | -1,44% | - |
| 21.10.2025 | 47,30 | 48,70 | 46,80 | 48,70 | 3,18% | - |
| 20.10.2025 | 47,70 | 49,85 | 46,70 | 47,20 | 1,29% | - |
| 17.10.2025 | 47,20 | 48,30 | 46,40 | 46,60 | -3,72% | - |
| 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% | - |