40,400€
-1,94%
Echtzeit-Aktienkurs EuroDry Ltd.
Bid:
Ask:
Aktienkurse zur EuroDry Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 42,40 | 43,20 | 40,80 | 41,20 | -2,60% | - |
| 19.10.2026 | 40,90 | 43,50 | 40,20 | 42,30 | 5,22% | - |
| 16.10.2026 | 42,30 | 45,40 | 40,00 | 40,20 | -4,74% | - |
| 15.10.2026 | 45,30 | 46,90 | 41,50 | 42,20 | -6,43% | - |
| 14.10.2026 | 47,60 | 50,60 | 44,10 | 45,10 | -5,45% | - |
| 13.10.2026 | 45,60 | 48,70 | 45,50 | 47,70 | 6,00% | - |
| 12.10.2026 | 52,50 | 54,25 | 43,80 | 45,00 | -11,76% | - |
| 09.10.2026 | 54,25 | 55,00 | 51,00 | 51,00 | -5,12% | - |
| 08.10.2026 | 50,05 | 54,75 | 49,65 | 53,75 | 7,39% | - |
| 07.10.2026 | 48,85 | 51,10 | 48,60 | 50,05 | 2,14% | - |
| 06.10.2026 | 53,00 | 55,25 | 48,00 | 49,00 | -6,67% | - |
| 05.10.2026 | 49,95 | 56,00 | 47,00 | 52,50 | 8,70% | 105,00 |
| 02.10.2026 | 51,40 | 51,75 | 47,00 | 48,30 | -2,82% | - |
| 01.10.2026 | 45,70 | 51,25 | 45,10 | 49,70 | 9,47% | - |
| 30.09.2026 | 46,70 | 49,10 | 44,40 | 45,40 | -1,73% | - |
| 29.09.2026 | 45,50 | 47,70 | 45,20 | 46,20 | 2,21% | - |
| 28.09.2026 | 42,30 | 46,00 | 41,40 | 45,20 | 6,86% | - |
| 25.09.2026 | 44,20 | 44,60 | 40,90 | 42,30 | -5,16% | 8.130,00 |
| 24.09.2026 | 44,90 | 45,30 | 42,90 | 44,60 | -0,89% | 660,00 |
| 23.09.2026 | 48,00 | 49,30 | 44,30 | 45,00 | -5,06% | 19.719,00 |
| 22.09.2026 | 59,25 | 61,25 | 46,90 | 47,40 | -21,33% | 7.100,00 |
| 21.09.2026 | 60,25 | 61,50 | 58,00 | 60,25 | -0,41% | 300,00 |
| 18.09.2026 | 62,75 | 64,50 | 60,00 | 60,50 | -2,42% | - |
| 17.09.2026 | 60,75 | 62,50 | 58,00 | 62,00 | 3,77% | - |
| 16.09.2026 | 58,25 | 61,50 | 58,00 | 59,75 | 1,70% | - |
| 15.09.2026 | 57,25 | 59,75 | 56,50 | 58,75 | 4,44% | - |
| 14.09.2026 | 56,25 | 57,50 | 51,75 | 56,25 | -6,25% | - |
| 11.09.2026 | 55,25 | 61,00 | 54,25 | 60,00 | 8,60% | - |
| 10.09.2026 | 52,75 | 57,50 | 52,00 | 55,25 | 5,74% | 750,00 |
| 09.09.2026 | 48,50 | 52,75 | 48,50 | 52,25 | 7,07% | - |
| 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% | - |