67,250$
40,13%
Echtzeit-Aktienkurs Eagle Bulk Shipping Inc.
Bid:
Ask:
Aktienkurse zur Eagle Bulk Shipping Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 29,35 | 29,35 | 29,31 | 29,31 | 0,04% | 1.006,00 |
| 14.01.2026 | 29,20 | 29,30 | 29,20 | 29,30 | -0,56% | 391,00 |
| 13.01.2026 | 29,50 | 29,50 | 29,46 | 29,46 | -0,67% | 265,00 |
| 12.01.2026 | 29,69 | 29,69 | 29,66 | 29,66 | 0,56% | 284,00 |
| 08.01.2026 | 29,53 | 29,53 | 29,50 | 29,50 | 0,13% | 441,00 |
| 07.01.2026 | 29,62 | 29,62 | 29,46 | 29,46 | -0,43% | 108,00 |
| 06.01.2026 | 29,41 | 29,60 | 29,41 | 29,58 | 1,27% | 654,00 |
| 05.01.2026 | 29,28 | 29,28 | 29,21 | 29,21 | 0,44% | 303,00 |
| 31.12.2025 | 29,10 | 29,10 | 29,09 | 29,09 | -0,79% | 2.704,00 |
| 30.12.2025 | 29,40 | 29,40 | 29,32 | 29,32 | 0,08% | 283,00 |
| 19.12.2025 | 29,39 | 29,39 | 29,30 | 29,30 | 0,63% | 2.623,00 |
| 03.12.2025 | 29,10 | 29,12 | 29,10 | 29,11 | 0,40% | 1.012,00 |
| 26.11.2025 | 29,03 | 29,03 | 29,00 | 29,00 | 0,60% | 269,00 |
| 25.11.2025 | 28,55 | 28,82 | 28,55 | 28,82 | 1,26% | 175,00 |
| 24.11.2025 | 28,51 | 28,52 | 28,47 | 28,47 | 1,42% | 1.299,00 |
| 20.11.2025 | 28,20 | 28,21 | 28,07 | 28,07 | -4,49% | 305,00 |
| 11.11.2025 | 29,42 | 29,42 | 29,38 | 29,38 | -0,45% | 205,00 |
| 28.10.2025 | 29,57 | 29,60 | 29,52 | 29,52 | 1,38% | 501,00 |
| 22.10.2025 | 29,08 | 29,12 | 29,08 | 29,12 | 1,06% | 199,00 |
| 16.10.2025 | 28,77 | 28,81 | 28,75 | 28,81 | -0,57% | 228,00 |
| 14.10.2025 | 29,08 | 29,08 | 28,98 | 28,98 | -0,84% | 318,00 |
| 09.10.2025 | 29,21 | 29,22 | 29,16 | 29,22 | -0,30% | 606,00 |
| 08.10.2025 | 29,29 | 29,31 | 29,29 | 29,31 | 0,47% | 105,00 |
| 07.10.2025 | 29,12 | 29,17 | 29,12 | 29,17 | -0,33% | 117,00 |
| 06.10.2025 | 29,21 | 29,27 | 29,21 | 29,27 | 0,48% | 218,00 |
| 02.10.2025 | 29,13 | 29,13 | 29,13 | 29,13 | -0,10% | 218,00 |
| 01.10.2025 | 29,03 | 29,16 | 29,03 | 29,16 | 0,34% | 710,00 |
| 30.09.2025 | 28,94 | 29,06 | 28,94 | 29,06 | 0,30% | 1.446,00 |
| 29.09.2025 | 28,94 | 28,98 | 28,94 | 28,98 | -0,55% | 718,00 |
| 19.09.2025 | 29,08 | 29,14 | 29,02 | 29,14 | 0,35% | 504,00 |
| 18.09.2025 | 29,07 | 29,07 | 29,04 | 29,04 | 0,60% | 1.289,00 |
| 16.09.2025 | 28,83 | 28,86 | 28,83 | 28,86 | 0,93% | 282,00 |
| 09.09.2025 | 28,58 | 28,60 | 28,58 | 28,60 | 0,32% | 207,00 |
| 08.09.2025 | 28,45 | 28,51 | 28,45 | 28,51 | -0,18% | 2.011,00 |
| 04.09.2025 | 28,44 | 28,56 | 28,44 | 28,56 | 0,83% | 213,00 |
| 03.09.2025 | 28,27 | 28,32 | 28,20 | 28,32 | -0,09% | 1.435,00 |
| 02.09.2025 | 28,28 | 28,35 | 28,28 | 28,35 | -0,99% | 2.047,00 |
| 28.08.2025 | 28,53 | 28,63 | 28,53 | 28,63 | 0,26% | 376,00 |
| 22.08.2025 | 28,57 | 28,57 | 28,56 | 28,56 | 1,14% | 115,00 |
| 21.08.2025 | 28,10 | 28,28 | 28,10 | 28,23 | -0,46% | 796,00 |
| 20.08.2025 | 28,28 | 28,36 | 28,28 | 28,36 | -0,31% | 142,00 |
| 15.08.2025 | 28,50 | 28,50 | 28,45 | 28,45 | -0,10% | 453,00 |
| 14.08.2025 | 28,41 | 28,48 | 28,41 | 28,48 | -0,01% | 316,00 |
| 13.08.2025 | 28,41 | 28,48 | 28,39 | 28,48 | 0,46% | 309,00 |
| 12.08.2025 | 28,14 | 28,35 | 28,14 | 28,35 | 1,09% | 952,00 |
| 11.08.2025 | 28,22 | 28,22 | 28,05 | 28,05 | -0,36% | 1.074,00 |
| 08.08.2025 | 28,18 | 28,18 | 28,13 | 28,15 | 0,43% | 1.083,00 |
| 07.08.2025 | 28,02 | 28,03 | 27,96 | 28,03 | -0,66% | 470,00 |
| 06.08.2025 | 28,15 | 28,21 | 28,15 | 28,21 | 1,22% | 458,00 |
| 01.08.2025 | 28,00 | 28,00 | 27,82 | 27,88 | -2,36% | 1.564,00 |
| 28.07.2025 | 28,63 | 28,63 | 28,55 | 28,55 | 0,96% | 8.043,00 |
| 22.07.2025 | 28,23 | 28,28 | 28,23 | 28,28 | 0,37% | 1.150,00 |
| 21.07.2025 | 28,20 | 28,34 | 28,17 | 28,17 | 0,12% | 3.608,00 |
| 14.07.2025 | 28,14 | 28,14 | 28,06 | 28,14 | 0,38% | 212,00 |
| 11.07.2025 | 28,12 | 28,12 | 28,03 | 28,03 | -0,50% | 722,00 |
| 10.07.2025 | 28,17 | 28,23 | 28,14 | 28,17 | -0,10% | 1.410,00 |
| 09.07.2025 | 28,07 | 28,20 | 28,07 | 28,20 | 0,45% | 1.255,00 |
| 08.07.2025 | 28,13 | 28,13 | 28,07 | 28,07 | -0,18% | 382,00 |
| 07.07.2025 | 28,21 | 28,21 | 28,06 | 28,12 | 0,32% | 464,00 |
| 02.07.2025 | 27,99 | 28,03 | 27,99 | 28,03 | -0,13% | 2.165,00 |
| 01.07.2025 | 28,00 | 28,07 | 28,00 | 28,07 | 0,31% | 427,00 |
| 30.06.2025 | 27,98 | 28,00 | 27,98 | 27,98 | 0,65% | 1.929,00 |
| 27.06.2025 | 27,87 | 27,92 | 27,74 | 27,80 | 0,30% | 909,00 |
| 24.06.2025 | 27,68 | 27,72 | 27,68 | 27,72 | 1,08% | 1.330,00 |
| 23.06.2025 | 27,15 | 27,42 | 27,12 | 27,42 | 0,37% | 2.221,00 |
| 09.06.2025 | 27,27 | 27,32 | 27,22 | 27,32 | 0,70% | 221,00 |
| 03.06.2025 | 27,15 | 27,15 | 27,13 | 27,13 | 0,56% | 210,00 |
| 02.06.2025 | 26,96 | 26,98 | 26,86 | 26,98 | 1,44% | 406,00 |
| 22.05.2025 | 26,57 | 26,60 | 26,57 | 26,60 | -2,29% | 461,00 |
| 19.05.2025 | 27,18 | 27,22 | 27,18 | 27,22 | 1,48% | 260,00 |
| 12.05.2025 | 26,80 | 26,82 | 26,80 | 26,82 | 3,42% | 112,00 |
| 06.05.2025 | 25,96 | 25,96 | 25,94 | 25,94 | -0,81% | 574,00 |
| 05.05.2025 | 26,19 | 26,19 | 26,15 | 26,15 | -0,43% | 318,00 |
| 02.05.2025 | 26,20 | 26,26 | 26,16 | 26,26 | 1,54% | 412,00 |
| 01.05.2025 | 25,96 | 25,96 | 25,86 | 25,86 | 1,55% | 120,00 |
| 28.04.2025 | 25,24 | 25,47 | 25,24 | 25,47 | 0,30% | 636,00 |
| 25.04.2025 | 25,32 | 25,39 | 25,32 | 25,39 | 0,26% | 708,00 |
| 24.04.2025 | 25,14 | 25,33 | 24,94 | 25,33 | 1,92% | 760,00 |
| 23.04.2025 | 25,04 | 25,09 | 24,85 | 24,85 | 1,51% | 1.016,00 |
| 22.04.2025 | 24,40 | 24,51 | 24,39 | 24,48 | 2,40% | 740,00 |
| 21.04.2025 | 23,74 | 23,91 | 23,74 | 23,91 | -2,44% | 690,00 |
| 17.04.2025 | 24,52 | 24,61 | 24,50 | 24,50 | 0,22% | 2.282,00 |
| 16.04.2025 | 24,75 | 24,84 | 24,45 | 24,45 | -60,94% | 1.673,00 |
| 08.04.2024 | 62,73 | 63,00 | 61,39 | 62,60 | 0,00% | 2.846.149,00 |
| 05.04.2024 | 62,93 | 64,04 | 62,10 | 62,60 | 0,37% | 448.610,00 |
| 04.04.2024 | 62,71 | 63,83 | 61,94 | 62,37 | -1,08% | 682.918,00 |
| 03.04.2024 | 62,43 | 63,15 | 61,91 | 63,05 | 1,91% | 471.592,00 |
| 02.04.2024 | 61,03 | 62,55 | 60,42 | 61,87 | 0,16% | 404.642,00 |
| 01.04.2024 | 62,49 | 62,83 | 61,38 | 61,77 | -1,12% | 214.089,00 |
| 28.03.2024 | 62,85 | 63,63 | 62,38 | 62,47 | -0,76% | 108.960,00 |
| 27.03.2024 | 62,34 | 62,95 | 61,90 | 62,95 | 1,21% | 130.520,00 |
| 26.03.2024 | 62,79 | 63,40 | 61,84 | 62,20 | -2,23% | 126.430,00 |
| 25.03.2024 | 64,15 | 64,98 | 63,62 | 63,62 | -1,43% | 73.242,00 |
| 22.03.2024 | 64,10 | 64,69 | 63,38 | 64,54 | 0,88% | 71.633,00 |
| 21.03.2024 | 62,87 | 64,83 | 62,79 | 63,98 | 2,63% | 118.488,00 |
| 20.03.2024 | 61,04 | 62,55 | 59,79 | 62,34 | 1,28% | 104.703,00 |
| 19.03.2024 | 62,79 | 62,93 | 61,29 | 61,55 | -2,29% | 99.600,00 |
| 18.03.2024 | 61,48 | 63,58 | 61,48 | 62,99 | 2,56% | 123.630,00 |
| 15.03.2024 | 62,04 | 62,04 | 61,13 | 61,42 | -0,97% | 203.556,00 |
| 14.03.2024 | 62,93 | 62,93 | 61,90 | 62,02 | -1,87% | 140.385,00 |