52,250€
7,51%
Echtzeit-Aktienkurs EuroDry Ltd
Bid:
Ask:
Aktienkurse zur EuroDry Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 48,50 | 51,25 | 48,50 | 51,00 | 4,51% | - |
| 08.09.2026 | 51,25 | 51,75 | 47,00 | 48,80 | -4,31% | - |
| 07.09.2026 | 49,05 | 51,75 | 48,95 | 51,00 | 4,51% | - |
| 04.09.2026 | 44,70 | 49,00 | 43,60 | 48,80 | 8,93% | - |
| 03.09.2026 | 48,85 | 48,95 | 44,20 | 44,80 | -7,82% | - |
| 02.09.2026 | 44,70 | 48,90 | 44,40 | 48,60 | 13,02% | - |
| 01.09.2026 | 42,60 | 44,20 | 41,60 | 43,00 | 3,12% | 1.870,00 |
| 31.08.2026 | 43,40 | 45,30 | 41,60 | 41,70 | -3,92% | 2.850,00 |
| 28.08.2026 | 42,40 | 44,50 | 42,10 | 43,40 | 2,60% | - |
| 27.08.2026 | 42,50 | 43,90 | 41,50 | 42,30 | 1,44% | - |
| 26.08.2026 | 46,10 | 47,30 | 41,10 | 41,70 | -5,87% | - |
| 25.08.2026 | 46,50 | 46,90 | 40,80 | 44,30 | 0,91% | 625,00 |
| 24.08.2026 | 40,30 | 45,80 | 37,20 | 43,90 | 10,58% | - |
| 21.08.2026 | 37,20 | 39,80 | 36,90 | 39,70 | 6,15% | - |
| 20.08.2026 | 37,00 | 38,00 | 35,70 | 37,40 | 0,81% | - |
| 19.08.2026 | 35,80 | 37,40 | 33,60 | 37,10 | 3,63% | - |
| 18.08.2026 | 34,50 | 36,70 | 33,40 | 35,80 | 4,99% | - |
| 17.08.2026 | 31,60 | 34,80 | 31,30 | 34,10 | 5,25% | - |
| 14.08.2026 | 33,50 | 34,40 | 31,60 | 32,40 | -2,70% | 1.567,00 |
| 13.08.2026 | 33,10 | 34,40 | 31,50 | 33,30 | -1,48% | - |
| 12.08.2026 | 33,30 | 34,40 | 32,60 | 33,80 | 1,20% | - |
| 11.08.2026 | 31,60 | 33,70 | 31,30 | 33,40 | 6,03% | - |
| 10.08.2026 | 30,10 | 33,30 | 29,70 | 31,50 | 11,31% | - |
| 07.08.2026 | 25,80 | 28,90 | 25,80 | 28,30 | 10,55% | - |
| 06.08.2026 | 23,30 | 25,70 | 23,20 | 25,60 | 10,82% | - |
| 05.08.2026 | 22,90 | 23,60 | 22,30 | 23,10 | 1,76% | - |
| 04.08.2026 | 21,90 | 23,50 | 21,50 | 22,70 | 2,71% | - |
| 03.08.2026 | 23,10 | 23,60 | 22,00 | 22,10 | -3,49% | - |
| 31.07.2026 | 22,30 | 23,20 | 21,60 | 22,90 | 2,69% | - |
| 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% | - |