40,500€
-3,11%
Echtzeit-Aktienkurs EuroDry Ltd.
Bid:
Ask:
Aktienkurse zur EuroDry Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 20.10.2026 | 42,20 | 43,40 | 40,30 | 40,60 | -2,87% | - |
| 19.10.2026 | 40,50 | 43,60 | 40,20 | 41,80 | 2,45% | 260,00 |
| 16.10.2026 | 42,60 | 44,70 | 39,80 | 40,80 | -2,86% | 588,00 |
| 15.10.2026 | 42,20 | 43,30 | 41,90 | 42,00 | -9,48% | - |
| 14.10.2026 | 48,20 | 50,50 | 44,20 | 46,40 | -2,93% | - |
| 13.10.2026 | 46,10 | 48,70 | 45,30 | 47,80 | 4,82% | - |
| 12.10.2026 | 53,00 | 54,50 | 43,80 | 45,60 | -13,14% | - |
| 09.10.2026 | 54,75 | 55,25 | 51,50 | 52,50 | -2,78% | 560,00 |
| 08.10.2026 | 50,50 | 55,00 | 49,70 | 54,00 | 6,93% | 25,00 |
| 07.10.2026 | 48,50 | 51,05 | 48,30 | 50,50 | 3,48% | - |
| 06.10.2026 | 54,00 | 55,00 | 47,90 | 48,80 | -4,31% | 32,00 |
| 05.10.2026 | 49,50 | 56,00 | 46,30 | 51,00 | 3,24% | 333,00 |
| 02.10.2026 | 50,50 | 51,75 | 46,80 | 49,40 | -1,50% | - |
| 01.10.2026 | 44,80 | 51,25 | 44,80 | 50,15 | 10,46% | 137,00 |
| 30.09.2026 | 47,00 | 49,10 | 44,50 | 45,40 | -3,40% | 350,00 |
| 29.09.2026 | 46,10 | 47,70 | 45,20 | 47,00 | 1,73% | 2.270,00 |
| 28.09.2026 | 42,20 | 46,20 | 41,40 | 46,20 | 10,00% | 51,00 |
| 25.09.2026 | 45,40 | 45,40 | 40,80 | 42,00 | -7,49% | 202,00 |
| 24.09.2026 | 45,70 | 45,70 | 42,70 | 45,40 | 0,44% | - |
| 23.09.2026 | 48,40 | 49,85 | 44,30 | 45,20 | -4,24% | 624,00 |
| 22.09.2026 | 60,00 | 61,25 | 46,90 | 47,20 | -21,98% | 176,00 |
| 21.09.2026 | 61,00 | 62,25 | 58,25 | 60,50 | 0,00% | 483,00 |
| 18.09.2026 | 62,25 | 64,50 | 59,75 | 60,50 | -2,42% | - |
| 17.09.2026 | 61,75 | 63,75 | 58,00 | 62,00 | 2,48% | 2.700,00 |
| 16.09.2026 | 58,75 | 61,00 | 58,00 | 60,50 | 2,54% | 121,00 |
| 15.09.2026 | 57,25 | 59,50 | 56,25 | 59,00 | 5,36% | - |
| 14.09.2026 | 57,25 | 57,75 | 51,50 | 56,00 | -3,45% | 2.254,00 |
| 11.09.2026 | 54,75 | 61,25 | 54,00 | 58,00 | 4,50% | 160,00 |
| 10.09.2026 | 52,00 | 57,50 | 52,00 | 55,50 | 5,71% | - |
| 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% | - |