22,300€
8,25%
Echtzeit-Aktienkurs EuroDry Ltd.
Bid:
Ask:
Aktienkurse zur EuroDry Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 21,20 | 22,90 | 20,70 | 22,30 | 5,69% | - |
| 29.07.2026 | 21,30 | 21,70 | 20,70 | 21,10 | -1,40% | - |
| 28.07.2026 | 21,80 | 22,20 | 20,30 | 21,40 | 0,47% | - |
| 27.07.2026 | 21,30 | 22,00 | 19,95 | 21,30 | -0,47% | - |
| 24.07.2026 | 21,90 | 22,50 | 21,10 | 21,40 | -1,83% | - |
| 23.07.2026 | 21,60 | 22,60 | 20,65 | 21,80 | 2,83% | 1.295,00 |
| 22.07.2026 | 21,10 | 22,70 | 20,10 | 21,20 | 0,00% | - |
| 21.07.2026 | 19,60 | 21,50 | 19,45 | 21,20 | 9,00% | - |
| 20.07.2026 | 19,30 | 20,25 | 18,95 | 19,45 | 2,10% | - |
| 17.07.2026 | 19,40 | 20,05 | 18,55 | 19,05 | -5,93% | - |
| 16.07.2026 | 20,00 | 20,50 | 19,75 | 20,25 | -0,25% | - |
| 15.07.2026 | 20,40 | 20,70 | 19,85 | 20,30 | 2,78% | - |
| 14.07.2026 | 19,75 | 19,75 | 19,75 | 19,75 | 1,02% | - |
| 13.07.2026 | 19,20 | 20,50 | 19,20 | 19,55 | 2,62% | - |
| 10.07.2026 | 19,00 | 19,45 | 19,00 | 19,05 | -0,26% | - |
| 09.07.2026 | 19,30 | 19,50 | 18,90 | 19,10 | -0,26% | - |
| 08.07.2026 | 18,90 | 19,55 | 18,65 | 19,15 | -1,03% | - |
| 07.07.2026 | 19,65 | 19,85 | 19,00 | 19,35 | -2,27% | - |
| 06.07.2026 | 19,35 | 19,95 | 18,95 | 19,80 | 2,59% | - |
| 03.07.2026 | 19,30 | 19,30 | 19,25 | 19,30 | -0,52% | - |
| 02.07.2026 | 19,00 | 19,80 | 18,80 | 19,40 | 2,65% | - |
| 01.07.2026 | 19,15 | 19,60 | 18,55 | 18,90 | -1,82% | - |
| 30.06.2026 | 19,35 | 19,95 | 18,80 | 19,25 | 1,85% | - |
| 29.06.2026 | 19,35 | 19,50 | 18,20 | 18,90 | -3,82% | - |
| 26.06.2026 | 20,15 | 20,60 | 19,50 | 19,65 | -5,53% | - |
| 25.06.2026 | 21,10 | 21,40 | 19,95 | 20,80 | 0,48% | - |
| 24.06.2026 | 20,35 | 21,50 | 19,40 | 20,70 | 12,50% | - |
| 22.06.2026 | 20,05 | 21,20 | 17,50 | 18,40 | -5,15% | - |
| 19.06.2026 | 20,15 | 20,15 | 19,40 | 19,40 | -4,90% | - |
| 18.06.2026 | 21,20 | 21,60 | 20,30 | 20,40 | -3,32% | - |
| 17.06.2026 | 21,90 | 22,50 | 20,90 | 21,10 | -2,76% | - |
| 16.06.2026 | 21,60 | 22,20 | 21,10 | 21,70 | 6,11% | - |
| 15.06.2026 | 19,45 | 23,30 | 19,45 | 20,45 | 6,23% | - |
| 12.06.2026 | 19,00 | 19,45 | 18,95 | 19,25 | 0,52% | - |
| 11.06.2026 | 19,20 | 19,75 | 18,70 | 19,15 | 0,52% | - |
| 10.06.2026 | 19,25 | 19,50 | 18,85 | 19,05 | -1,04% | - |
| 09.06.2026 | 18,90 | 20,00 | 18,25 | 19,25 | -0,77% | - |
| 08.06.2026 | 19,35 | 19,40 | 19,35 | 19,40 | -0,51% | - |
| 05.06.2026 | 19,10 | 19,80 | 18,50 | 19,50 | 0,26% | - |
| 04.06.2026 | 19,40 | 19,45 | 19,40 | 19,45 | -2,75% | - |
| 03.06.2026 | 19,80 | 20,35 | 19,60 | 20,00 | 1,52% | - |
| 02.06.2026 | 19,80 | 20,55 | 19,35 | 19,70 | -1,01% | - |
| 01.06.2026 | 19,75 | 20,05 | 19,25 | 19,90 | 1,02% | - |
| 29.05.2026 | 19,55 | 19,90 | 19,05 | 19,70 | -0,51% | - |
| 28.05.2026 | 20,15 | 20,80 | 19,60 | 19,80 | -1,25% | - |
| 27.05.2026 | 20,30 | 20,90 | 19,45 | 20,05 | -1,23% | - |
| 26.05.2026 | 20,25 | 20,80 | 19,10 | 20,30 | -0,25% | - |
| 25.05.2026 | 20,20 | 20,35 | 20,20 | 20,35 | 1,24% | - |
| 22.05.2026 | 20,20 | 20,35 | 19,70 | 20,10 | 2,03% | - |
| 21.05.2026 | 18,20 | 20,80 | 17,85 | 19,70 | 7,95% | - |
| 20.05.2026 | 17,75 | 18,50 | 17,20 | 18,25 | -2,41% | - |
| 19.05.2026 | 18,50 | 19,10 | 18,45 | 18,70 | 1,63% | - |
| 18.05.2026 | 18,25 | 18,45 | 16,80 | 18,40 | -2,39% | - |
| 15.05.2026 | 18,90 | 18,90 | 18,80 | 18,85 | -0,26% | - |
| 14.05.2026 | 18,90 | 19,05 | 18,65 | 18,90 | 0,27% | - |
| 13.05.2026 | 18,80 | 18,90 | 18,55 | 18,85 | 0,53% | - |
| 12.05.2026 | 18,85 | 19,40 | 18,55 | 18,75 | -0,79% | - |
| 11.05.2026 | 18,40 | 19,35 | 18,30 | 18,90 | 2,72% | - |
| 08.05.2026 | 18,35 | 18,60 | 17,80 | 18,40 | 1,10% | - |
| 07.05.2026 | 18,05 | 18,45 | 17,55 | 18,20 | 0,83% | - |
| 06.05.2026 | 18,15 | 18,65 | 18,00 | 18,05 | -0,82% | - |
| 05.05.2026 | 16,75 | 18,30 | 16,70 | 18,20 | 8,33% | - |
| 04.05.2026 | 17,30 | 17,65 | 16,70 | 16,80 | -0,88% | - |
| 30.04.2026 | 16,75 | 17,45 | 16,30 | 16,95 | 0,30% | - |
| 29.04.2026 | 16,50 | 17,45 | 16,25 | 16,90 | 3,05% | - |
| 28.04.2026 | 17,25 | 17,35 | 16,30 | 16,40 | -3,81% | - |
| 27.04.2026 | 17,75 | 17,75 | 16,75 | 17,05 | -3,94% | - |
| 24.04.2026 | 17,95 | 18,30 | 17,55 | 17,75 | -1,93% | - |
| 23.04.2026 | 17,70 | 18,35 | 17,45 | 18,10 | -1,09% | - |
| 22.04.2026 | 18,40 | 18,65 | 17,95 | 18,30 | 2,23% | - |
| 21.04.2026 | 17,15 | 18,40 | 17,15 | 17,90 | 1,42% | - |
| 20.04.2026 | 18,60 | 18,90 | 17,45 | 17,65 | -1,12% | - |
| 17.04.2026 | 17,05 | 19,70 | 17,00 | 17,85 | 1,71% | - |
| 16.04.2026 | 17,95 | 18,65 | 16,70 | 17,55 | -4,88% | - |
| 15.04.2026 | 17,90 | 18,95 | 17,05 | 18,45 | 3,07% | - |
| 14.04.2026 | 16,95 | 18,60 | 16,40 | 17,90 | 5,92% | - |
| 13.04.2026 | 15,90 | 16,90 | 15,80 | 16,90 | 3,05% | - |
| 10.04.2026 | 17,05 | 17,05 | 16,20 | 16,40 | -2,38% | - |
| 09.04.2026 | 16,75 | 17,00 | 16,45 | 16,80 | -0,59% | - |
| 08.04.2026 | 17,55 | 17,55 | 16,25 | 16,90 | -1,74% | - |
| 07.04.2026 | 16,95 | 17,65 | 16,70 | 17,20 | 0,58% | 648,00 |
| 02.04.2026 | 16,50 | 17,15 | 16,20 | 17,10 | 2,40% | - |
| 01.04.2026 | 17,05 | 17,20 | 16,20 | 16,70 | -2,62% | - |
| 31.03.2026 | 16,00 | 17,15 | 15,40 | 17,15 | 7,52% | - |
| 30.03.2026 | 17,25 | 18,00 | 15,90 | 15,95 | -5,90% | - |
| 27.03.2026 | 16,65 | 17,15 | 16,00 | 16,95 | 0,30% | - |
| 26.03.2026 | 17,15 | 17,15 | 16,45 | 16,90 | -1,74% | - |
| 25.03.2026 | 17,00 | 17,90 | 15,85 | 17,20 | 2,08% | - |
| 24.03.2026 | 15,55 | 17,00 | 15,15 | 16,85 | 8,71% | - |
| 23.03.2026 | 16,50 | 16,60 | 15,50 | 15,50 | -3,13% | - |
| 20.03.2026 | 16,05 | 16,10 | 16,00 | 16,00 | -3,03% | - |
| 19.03.2026 | 17,30 | 17,30 | 15,95 | 16,50 | -4,35% | - |
| 18.03.2026 | 17,30 | 17,80 | 17,05 | 17,25 | 0,00% | - |
| 17.03.2026 | 17,05 | 17,75 | 17,00 | 17,25 | 0,88% | - |
| 16.03.2026 | 16,75 | 17,20 | 16,00 | 17,10 | 3,32% | - |
| 13.03.2026 | 17,00 | 17,70 | 16,30 | 16,55 | -2,36% | - |
| 12.03.2026 | 18,10 | 18,30 | 16,95 | 16,95 | -7,12% | - |
| 11.03.2026 | 17,00 | 18,35 | 16,70 | 18,25 | 7,35% | - |
| 10.03.2026 | 16,80 | 17,70 | 16,35 | 17,00 | 0,59% | - |
| 09.03.2026 | 17,30 | 18,00 | 16,80 | 16,90 | -3,70% | 159,00 |