19,700€
2,07%
Echtzeit-Aktienkurs EuroDry Ltd.
Bid:
Ask:
Aktienkurse zur EuroDry Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 19,55 | 19,55 | 19,45 | 19,55 | -1,26% | - |
| 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 |
| 06.03.2026 | 17,75 | 18,10 | 15,85 | 17,55 | -0,57% | - |
| 05.03.2026 | 17,90 | 18,20 | 17,05 | 17,65 | -3,81% | - |
| 04.03.2026 | 19,15 | 19,30 | 17,40 | 18,35 | -4,18% | - |
| 03.03.2026 | 19,40 | 19,60 | 18,90 | 19,15 | -2,05% | - |
| 02.03.2026 | 18,50 | 20,30 | 18,45 | 19,55 | 5,11% | - |
| 27.02.2026 | 18,20 | 18,60 | 17,45 | 18,60 | 4,79% | - |
| 26.02.2026 | 17,65 | 17,75 | 17,65 | 17,75 | 1,43% | - |
| 25.02.2026 | 17,20 | 18,15 | 17,20 | 17,50 | 0,86% | - |
| 24.02.2026 | 16,75 | 17,70 | 16,65 | 17,35 | 4,20% | - |
| 23.02.2026 | 15,55 | 17,00 | 15,55 | 16,65 | 7,77% | - |
| 20.02.2026 | 14,40 | 15,60 | 14,35 | 15,45 | 10,75% | - |
| 19.02.2026 | 13,80 | 14,85 | 13,55 | 13,95 | -0,71% | - |
| 18.02.2026 | 12,00 | 14,25 | 12,00 | 14,05 | 15,64% | - |
| 17.02.2026 | 11,50 | 12,30 | 11,50 | 12,15 | 5,19% | - |
| 16.02.2026 | 11,55 | 11,55 | 11,55 | 11,55 | -4,15% | - |
| 13.02.2026 | 11,45 | 12,05 | 11,45 | 12,05 | 6,64% | - |
| 12.02.2026 | 12,10 | 12,10 | 11,30 | 11,30 | -8,50% | - |
| 11.02.2026 | 12,35 | 12,45 | 12,30 | 12,35 | 0,82% | - |
| 10.02.2026 | 11,50 | 12,25 | 11,45 | 12,25 | 13,43% | - |
| 09.02.2026 | 10,90 | 11,80 | 10,80 | 10,80 | -0,92% | - |
| 06.02.2026 | 10,80 | 10,95 | 10,80 | 10,90 | 0,46% | - |
| 05.02.2026 | 10,85 | 11,60 | 10,80 | 10,85 | -0,46% | - |
| 04.02.2026 | 11,55 | 11,85 | 10,90 | 10,90 | -4,39% | - |
| 03.02.2026 | 12,10 | 12,35 | 11,40 | 11,40 | -8,43% | - |
| 02.02.2026 | 11,95 | 12,45 | 11,90 | 12,45 | 2,05% | - |
| 30.01.2026 | 12,25 | 12,55 | 12,10 | 12,20 | 6,09% | - |
| 29.01.2026 | 11,45 | 11,50 | 11,45 | 11,50 | -0,86% | - |
| 28.01.2026 | 11,25 | 11,60 | 11,15 | 11,60 | 3,57% | - |
| 27.01.2026 | 11,15 | 11,45 | 11,15 | 11,20 | -0,44% | - |
| 26.01.2026 | 11,35 | 11,35 | 11,25 | 11,25 | -1,32% | - |
| 23.01.2026 | 11,25 | 11,55 | 11,15 | 11,40 | 2,70% | - |
| 22.01.2026 | 11,75 | 11,75 | 11,10 | 11,10 | -3,06% | - |
| 21.01.2026 | 11,45 | 11,55 | 11,25 | 11,45 | -1,29% | - |
| 20.01.2026 | 11,50 | 11,60 | 11,30 | 11,60 | 0,43% | - |
| 19.01.2026 | 11,60 | 11,65 | 11,55 | 11,55 | 1,76% | - |
| 16.01.2026 | 11,65 | 11,85 | 11,30 | 11,35 | -2,16% | - |
| 15.01.2026 | 11,25 | 11,80 | 10,95 | 11,60 | 1,31% | - |
| 14.01.2026 | 10,90 | 11,50 | 10,65 | 11,45 | 4,57% | - |
| 13.01.2026 | 11,20 | 11,30 | 10,85 | 10,95 | -1,79% | - |
| 12.01.2026 | 10,95 | 11,40 | 10,60 | 11,15 | 0,90% | - |
| 09.01.2026 | 11,05 | 11,25 | 10,90 | 11,05 | 0,00% | - |
| 08.01.2026 | 11,00 | 11,05 | 11,00 | 11,05 | 1,84% | - |
| 07.01.2026 | 11,05 | 11,30 | 10,65 | 10,85 | -0,91% | - |