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 |
|---|---|---|---|---|---|---|
| 08.04.2024 | 62,73 | 63,00 | 61,39 | 62,60 | 0,00% | 2.854.905,00 |
| 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% | 682.928,00 |
| 03.04.2024 | 62,43 | 63,15 | 61,91 | 63,05 | 1,91% | 471.593,00 |
| 02.04.2024 | 61,03 | 62,55 | 60,42 | 61,87 | 0,16% | 404.694,00 |
| 01.04.2024 | 62,49 | 62,83 | 61,38 | 61,77 | -1,12% | 216.251,00 |
| 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% | 126.432,00 |
| 25.03.2024 | 64,15 | 64,98 | 63,62 | 63,62 | -1,43% | 73.253,00 |
| 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% | 118.520,00 |
| 20.03.2024 | 61,04 | 62,55 | 59,79 | 62,34 | 1,28% | 104.708,00 |
| 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% | 123.705,00 |
| 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% | 140.437,00 |
| 13.03.2024 | 64,57 | 64,57 | 63,18 | 63,20 | -1,89% | 130.683,00 |
| 12.03.2024 | 63,41 | 64,61 | 62,50 | 64,42 | 1,29% | 217.368,00 |
| 11.03.2024 | 63,81 | 64,27 | 63,30 | 63,60 | -1,33% | 184.810,00 |
| 08.03.2024 | 63,74 | 65,09 | 63,74 | 64,46 | 1,43% | 159.493,00 |
| 07.03.2024 | 62,21 | 63,71 | 62,19 | 63,55 | 2,10% | 210.988,00 |
| 06.03.2024 | 62,45 | 62,96 | 61,18 | 62,24 | -0,27% | 219.230,00 |
| 05.03.2024 | 61,44 | 62,79 | 60,68 | 62,41 | 0,97% | 116.210,00 |
| 04.03.2024 | 62,90 | 63,30 | 61,59 | 61,81 | -1,86% | 104.721,00 |
| 01.03.2024 | 61,59 | 63,26 | 61,59 | 62,98 | 2,79% | 228.659,00 |
| 29.02.2024 | 61,33 | 61,57 | 60,64 | 61,27 | -0,10% | 83.900,00 |
| 28.02.2024 | 60,39 | 62,11 | 60,39 | 61,33 | 2,05% | 85.503,00 |
| 27.02.2024 | 59,56 | 60,91 | 59,54 | 60,10 | 1,04% | 109.169,00 |
| 26.02.2024 | 59,82 | 60,60 | 58,95 | 59,48 | -2,49% | 98.754,00 |
| 23.02.2024 | 59,13 | 61,05 | 59,13 | 61,00 | 3,21% | 406.333,00 |
| 22.02.2024 | 58,44 | 59,76 | 58,44 | 59,10 | 1,91% | 279.238,00 |
| 21.02.2024 | 56,05 | 58,01 | 56,05 | 57,99 | 3,61% | 212.650,00 |
| 20.02.2024 | 56,10 | 56,60 | 55,57 | 55,97 | -0,64% | 69.530,00 |
| 16.02.2024 | 56,99 | 57,30 | 56,33 | 56,33 | -0,91% | 74.931,00 |
| 15.02.2024 | 55,31 | 57,25 | 54,80 | 56,85 | 2,77% | 84.926,00 |
| 14.02.2024 | 56,15 | 56,30 | 54,90 | 55,32 | -1,11% | 84.783,00 |
| 13.02.2024 | 58,52 | 58,55 | 55,47 | 55,94 | -4,65% | 253.897,00 |
| 12.02.2024 | 57,76 | 59,00 | 57,72 | 58,67 | 1,51% | 108.221,00 |
| 09.02.2024 | 57,45 | 58,34 | 57,45 | 57,80 | 0,71% | 156.507,00 |
| 08.02.2024 | 56,94 | 57,62 | 56,94 | 57,39 | -0,16% | 99.048,00 |
| 07.02.2024 | 56,37 | 57,70 | 56,13 | 57,48 | 1,30% | 93.226,00 |
| 06.02.2024 | 56,31 | 57,53 | 55,68 | 56,74 | 2,38% | 97.059,00 |
| 05.02.2024 | 54,00 | 55,94 | 54,00 | 55,42 | 2,63% | 142.766,00 |
| 02.02.2024 | 54,28 | 54,99 | 53,52 | 54,00 | 0,06% | 145.607,00 |
| 01.02.2024 | 55,66 | 56,29 | 53,62 | 53,97 | -2,10% | 240.881,00 |
| 31.01.2024 | 54,78 | 56,09 | 54,78 | 55,13 | -0,33% | 129.531,00 |
| 30.01.2024 | 54,04 | 55,68 | 54,04 | 55,31 | 1,15% | 112.384,00 |
| 29.01.2024 | 55,83 | 55,83 | 54,36 | 54,68 | -2,27% | 92.433,00 |
| 26.01.2024 | 54,35 | 55,99 | 54,35 | 55,95 | 2,62% | 113.335,00 |
| 25.01.2024 | 55,36 | 55,36 | 53,48 | 54,52 | -0,62% | 95.253,00 |
| 24.01.2024 | 54,12 | 55,49 | 53,54 | 54,86 | 2,35% | 416.831,00 |
| 23.01.2024 | 53,81 | 54,11 | 53,32 | 53,60 | -0,65% | 177.749,00 |
| 22.01.2024 | 55,20 | 55,23 | 53,94 | 53,95 | -2,02% | 141.554,00 |
| 19.01.2024 | 55,35 | 55,35 | 54,12 | 55,06 | -0,18% | 68.746,00 |
| 18.01.2024 | 54,85 | 55,56 | 54,48 | 55,16 | 1,77% | 75.186,00 |
| 17.01.2024 | 53,18 | 54,59 | 53,18 | 54,20 | 0,18% | 92.012,00 |
| 16.01.2024 | 54,26 | 54,86 | 53,47 | 54,10 | 1,42% | 139.062,00 |
| 12.01.2024 | 54,03 | 54,82 | 53,34 | 53,34 | 0,04% | 136.534,00 |
| 11.01.2024 | 54,04 | 54,04 | 52,89 | 53,32 | -1,50% | 144.119,00 |
| 10.01.2024 | 53,20 | 54,90 | 53,20 | 54,13 | 1,29% | 170.102,00 |
| 09.01.2024 | 54,27 | 54,27 | 52,90 | 53,44 | -2,52% | 235.249,00 |
| 08.01.2024 | 56,00 | 56,00 | 53,61 | 54,82 | -2,49% | 290.120,00 |
| 05.01.2024 | 56,22 | 57,01 | 55,88 | 56,22 | -1,71% | 263.605,00 |
| 04.01.2024 | 56,37 | 58,02 | 56,16 | 57,20 | 1,69% | 417.969,00 |
| 03.01.2024 | 53,94 | 56,70 | 53,76 | 56,25 | 3,44% | 247.013,00 |
| 02.01.2024 | 55,39 | 56,34 | 54,33 | 54,38 | -1,84% | 158.776,00 |
| 29.12.2023 | 54,95 | 55,68 | 54,68 | 55,40 | 0,84% | 121.012,00 |
| 28.12.2023 | 53,87 | 55,74 | 53,87 | 54,94 | 1,65% | 117.660,00 |
| 27.12.2023 | 53,65 | 54,42 | 53,20 | 54,05 | 0,30% | 112.018,00 |
| 26.12.2023 | 54,51 | 54,54 | 53,88 | 53,89 | -2,18% | 122.345,00 |
| 22.12.2023 | 54,72 | 55,77 | 54,72 | 55,09 | 0,11% | 102.720,00 |
| 21.12.2023 | 54,41 | 55,06 | 53,99 | 55,03 | 2,06% | 178.694,00 |
| 20.12.2023 | 54,00 | 55,20 | 53,56 | 53,92 | -0,90% | 164.351,00 |
| 19.12.2023 | 54,56 | 54,87 | 54,07 | 54,41 | -0,44% | 180.178,00 |
| 18.12.2023 | 55,33 | 56,49 | 54,12 | 54,65 | -0,05% | 326.676,00 |
| 15.12.2023 | 52,82 | 55,09 | 52,75 | 54,68 | 3,76% | 380.362,00 |
| 14.12.2023 | 51,86 | 53,18 | 51,79 | 52,70 | 1,80% | 267.112,00 |
| 13.12.2023 | 51,15 | 52,09 | 50,65 | 51,77 | -0,82% | 532.324,00 |
| 12.12.2023 | 48,69 | 52,35 | 48,62 | 52,20 | 13,01% | 1.144.777,00 |
| 11.12.2023 | 44,88 | 46,85 | 44,88 | 46,19 | 2,99% | 195.951,00 |
| 08.12.2023 | 43,98 | 44,89 | 43,98 | 44,85 | 1,77% | 121.657,00 |
| 07.12.2023 | 44,38 | 44,38 | 43,40 | 44,07 | -0,02% | 119.452,00 |
| 06.12.2023 | 44,37 | 44,64 | 43,69 | 44,08 | -0,65% | 179.176,00 |
| 05.12.2023 | 46,36 | 46,91 | 44,16 | 44,37 | -7,08% | 206.143,00 |
| 04.12.2023 | 48,22 | 48,22 | 47,01 | 47,75 | -0,25% | 173.765,00 |
| 01.12.2023 | 45,84 | 47,95 | 45,50 | 47,87 | 5,32% | 296.572,00 |
| 30.11.2023 | 44,31 | 45,75 | 44,02 | 45,45 | 2,83% | 178.278,00 |
| 29.11.2023 | 43,71 | 44,34 | 43,38 | 44,20 | 1,96% | 116.313,00 |
| 28.11.2023 | 44,11 | 44,11 | 43,28 | 43,35 | -1,23% | 82.776,00 |
| 27.11.2023 | 43,92 | 44,25 | 43,28 | 43,89 | -0,68% | 103.866,00 |
| 24.11.2023 | 42,91 | 44,80 | 42,91 | 44,19 | 3,08% | 135.254,00 |
| 22.11.2023 | 43,19 | 43,32 | 42,23 | 42,87 | -0,79% | 105.883,00 |
| 21.11.2023 | 42,10 | 43,25 | 41,98 | 43,21 | 2,76% | 151.637,00 |
| 20.11.2023 | 41,53 | 42,77 | 41,53 | 42,05 | -1,36% | 100.033,00 |
| 17.11.2023 | 42,02 | 42,97 | 41,41 | 42,63 | 1,31% | 144.382,00 |
| 16.11.2023 | 42,83 | 43,18 | 41,91 | 42,08 | -2,73% | 115.930,00 |
| 15.11.2023 | 43,04 | 43,40 | 42,64 | 43,26 | 0,63% | 112.518,00 |
| 14.11.2023 | 41,89 | 43,21 | 41,65 | 42,99 | 3,47% | 190.220,00 |
| 13.11.2023 | 41,36 | 41,64 | 40,63 | 41,55 | -0,05% | 96.252,00 |