52,500€
7,58%
Echtzeit-Aktienkurs EuroDry Ltd
Bid:
Ask:
Aktienkurse zur EuroDry Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 49,20 | 53,50 | 48,50 | 52,50 | 7,58% | 842,00 |
| 08.09.2026 | 51,50 | 51,75 | 46,80 | 48,80 | -4,13% | - |
| 07.09.2026 | 49,60 | 52,00 | 48,85 | 50,90 | 3,46% | 60,00 |
| 04.09.2026 | 45,20 | 49,40 | 43,70 | 49,20 | 9,82% | - |
| 03.09.2026 | 48,20 | 48,60 | 44,20 | 44,80 | -9,31% | - |
| 02.09.2026 | 45,00 | 49,40 | 44,30 | 49,40 | 10,76% | 56,00 |
| 01.09.2026 | 42,90 | 44,80 | 41,50 | 44,60 | 5,19% | - |
| 31.08.2026 | 43,20 | 45,40 | 41,50 | 42,40 | -2,75% | - |
| 28.08.2026 | 42,80 | 44,40 | 41,80 | 43,60 | 2,83% | 2.400,00 |
| 27.08.2026 | 42,40 | 43,90 | 41,30 | 42,40 | 0,47% | 334,00 |
| 26.08.2026 | 46,40 | 47,30 | 41,00 | 42,20 | -9,05% | - |
| 25.08.2026 | 45,80 | 47,00 | 40,70 | 46,40 | 3,57% | 50,00 |
| 24.08.2026 | 39,60 | 45,80 | 37,10 | 44,80 | 12,00% | 2.777,00 |
| 21.08.2026 | 37,40 | 40,00 | 36,60 | 40,00 | 8,11% | 180,00 |
| 20.08.2026 | 36,40 | 38,00 | 35,70 | 37,00 | -2,12% | - |
| 19.08.2026 | 35,60 | 37,80 | 33,50 | 37,80 | 106,56% | - |
| 05.05.2026 | 16,80 | 18,30 | 16,65 | 18,30 | 9,58% | - |
| 04.05.2026 | 17,20 | 17,65 | 16,65 | 16,70 | -3,47% | - |
| 30.04.2026 | 16,75 | 17,45 | 16,30 | 17,30 | 1,17% | - |
| 29.04.2026 | 16,45 | 17,45 | 16,20 | 17,10 | 3,64% | - |
| 28.04.2026 | 16,80 | 17,45 | 16,25 | 16,50 | -4,07% | - |
| 27.04.2026 | 17,20 | 17,90 | 16,50 | 17,20 | -3,91% | - |
| 24.04.2026 | 17,30 | 18,30 | 17,30 | 17,90 | 0,00% | - |
| 23.04.2026 | 17,30 | 18,45 | 17,30 | 17,90 | 0,00% | - |
| 22.04.2026 | 17,60 | 18,65 | 17,60 | 17,90 | -0,83% | - |
| 21.04.2026 | 17,25 | 18,60 | 17,25 | 18,05 | 3,74% | - |
| 20.04.2026 | 18,45 | 18,90 | 17,30 | 17,40 | -7,94% | - |
| 17.04.2026 | 17,65 | 18,95 | 16,85 | 18,90 | 11,18% | - |
| 16.04.2026 | 17,95 | 18,65 | 16,60 | 17,00 | -5,56% | 75,00 |
| 15.04.2026 | 18,20 | 19,00 | 17,00 | 18,00 | -0,55% | - |
| 14.04.2026 | 16,85 | 18,80 | 16,40 | 18,10 | 6,47% | 1.633,00 |
| 13.04.2026 | 15,50 | 17,00 | 15,50 | 17,00 | 6,92% | - |
| 10.04.2026 | 16,95 | 17,10 | 15,90 | 15,90 | -5,36% | - |
| 09.04.2026 | 16,45 | 17,10 | 16,45 | 16,80 | 0,00% | - |
| 08.04.2026 | 17,45 | 17,55 | 16,15 | 16,80 | -2,33% | 480,00 |
| 07.04.2026 | 16,40 | 17,25 | 16,40 | 17,20 | 0,00% | - |
| 02.04.2026 | 16,60 | 17,20 | 15,80 | 17,20 | 2,38% | 480,00 |
| 01.04.2026 | 17,15 | 17,20 | 16,15 | 16,80 | -2,04% | - |
| 31.03.2026 | 16,00 | 17,20 | 15,35 | 17,15 | 7,19% | - |
| 30.03.2026 | 17,25 | 18,25 | 15,85 | 16,00 | -6,43% | - |
| 27.03.2026 | 16,00 | 17,60 | 15,95 | 17,10 | 2,40% | - |
| 26.03.2026 | 17,05 | 17,25 | 16,35 | 16,70 | -1,76% | - |
| 25.03.2026 | 17,60 | 17,85 | 15,80 | 17,00 | -1,16% | - |
| 24.03.2026 | 15,10 | 17,20 | 15,10 | 17,20 | 10,26% | - |
| 23.03.2026 | 16,60 | 16,60 | 15,55 | 15,60 | -6,59% | - |
| 20.03.2026 | 16,00 | 17,20 | 16,00 | 16,70 | 3,73% | - |
| 19.03.2026 | 17,25 | 17,35 | 15,85 | 16,10 | -6,94% | 2.819,00 |
| 18.03.2026 | 17,30 | 18,00 | 17,00 | 17,30 | 0,58% | - |
| 17.03.2026 | 17,20 | 17,90 | 17,00 | 17,20 | 2,38% | - |
| 16.03.2026 | 16,60 | 17,30 | 15,60 | 16,80 | 0,00% | - |
| 13.03.2026 | 17,25 | 17,70 | 16,30 | 16,80 | -2,89% | - |
| 12.03.2026 | 18,15 | 18,45 | 17,30 | 17,30 | -4,42% | - |
| 11.03.2026 | 17,05 | 18,35 | 16,65 | 18,10 | 7,10% | - |
| 10.03.2026 | 16,85 | 17,70 | 16,50 | 16,90 | 0,60% | - |
| 09.03.2026 | 17,70 | 18,05 | 16,75 | 16,80 | -5,08% | - |
| 06.03.2026 | 17,65 | 18,10 | 15,80 | 17,70 | 0,57% | - |
| 05.03.2026 | 18,00 | 18,50 | 17,05 | 17,60 | -4,35% | 360,00 |
| 04.03.2026 | 19,15 | 19,30 | 17,80 | 18,40 | -4,17% | - |
| 03.03.2026 | 19,00 | 19,70 | 18,85 | 19,20 | -2,29% | - |
| 02.03.2026 | 18,75 | 20,40 | 18,45 | 19,65 | 6,22% | 586,00 |
| 27.02.2026 | 18,10 | 18,65 | 17,40 | 18,50 | 2,21% | - |
| 26.02.2026 | 17,60 | 18,40 | 17,35 | 18,10 | 2,26% | 114,00 |
| 25.02.2026 | 17,00 | 18,15 | 17,00 | 17,70 | 2,31% | - |
| 24.02.2026 | 16,45 | 18,05 | 16,35 | 17,30 | 5,49% | - |
| 23.02.2026 | 15,45 | 17,25 | 15,45 | 16,40 | 5,13% | - |
| 20.02.2026 | 13,75 | 15,60 | 13,70 | 15,60 | 14,71% | - |
| 19.02.2026 | 13,75 | 16,25 | 13,60 | 13,60 | -1,45% | - |
| 18.02.2026 | 11,95 | 14,35 | 11,95 | 13,80 | 15,00% | - |
| 17.02.2026 | 11,55 | 12,45 | 11,50 | 12,00 | 3,90% | - |
| 16.02.2026 | 11,20 | 11,55 | 11,20 | 11,55 | -0,43% | - |
| 13.02.2026 | 12,05 | 12,10 | 11,50 | 11,60 | -4,92% | - |
| 12.02.2026 | 11,80 | 12,25 | 11,80 | 12,20 | 0,00% | - |
| 11.02.2026 | 12,00 | 12,45 | 12,00 | 12,20 | -1,61% | - |
| 10.02.2026 | 11,20 | 12,40 | 11,20 | 12,40 | 6,90% | - |
| 09.02.2026 | 10,90 | 11,95 | 10,75 | 11,60 | 6,42% | - |
| 06.02.2026 | 10,85 | 11,00 | 10,75 | 10,90 | 0,00% | - |
| 05.02.2026 | 10,80 | 10,95 | 10,75 | 10,90 | 0,00% | - |
| 04.02.2026 | 11,55 | 11,65 | 10,90 | 10,90 | -6,03% | - |
| 03.02.2026 | 12,10 | 12,40 | 11,50 | 11,60 | -4,92% | - |
| 02.02.2026 | 12,00 | 12,45 | 11,95 | 12,20 | 1,24% | - |
| 30.01.2026 | 12,25 | 12,60 | 12,05 | 12,05 | -2,03% | - |
| 29.01.2026 | 11,20 | 12,40 | 11,20 | 12,30 | 6,03% | - |
| 28.01.2026 | 11,00 | 11,65 | 11,00 | 11,60 | 2,65% | - |
| 27.01.2026 | 10,80 | 11,50 | 10,80 | 11,30 | 0,89% | - |
| 26.01.2026 | 11,30 | 11,40 | 11,10 | 11,20 | -1,75% | - |
| 23.01.2026 | 11,35 | 11,55 | 11,20 | 11,40 | 0,88% | - |
| 22.01.2026 | 11,70 | 11,85 | 11,20 | 11,30 | -4,24% | 88,00 |
| 21.01.2026 | 11,55 | 11,80 | 11,40 | 11,80 | 2,61% | - |
| 20.01.2026 | 11,70 | 11,70 | 11,35 | 11,50 | -1,71% | - |
| 19.01.2026 | 11,65 | 11,75 | 11,65 | 11,70 | -0,85% | - |
| 16.01.2026 | 11,65 | 11,85 | 11,25 | 11,80 | 0,85% | - |
| 15.01.2026 | 11,30 | 11,80 | 11,25 | 11,70 | 3,54% | - |
| 14.01.2026 | 10,90 | 11,55 | 10,55 | 11,30 | 2,73% | - |
| 13.01.2026 | 10,90 | 11,35 | 10,85 | 11,00 | -2,65% | - |
| 12.01.2026 | 10,70 | 11,40 | 10,60 | 11,30 | 1,80% | - |
| 09.01.2026 | 10,80 | 11,35 | 10,80 | 11,10 | 0,00% | - |
| 08.01.2026 | 11,00 | 11,35 | 10,40 | 11,10 | 0,00% | - |
| 07.01.2026 | 10,70 | 11,35 | 10,28 | 11,10 | 0,00% | - |
| 06.01.2026 | 11,00 | 11,15 | 10,75 | 11,10 | 0,91% | - |
| 05.01.2026 | 11,00 | 11,25 | 10,70 | 11,00 | 0,00% | - |