61,900€
-0,64%
Echtzeit-Aktienkurs EuroSeas Ltd.
Bid:
Ask:
Aktienkurse zur EuroSeas Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 62,00 | 62,00 | 61,85 | 61,90 | -0,64% | - |
| 29.09.2026 | 60,55 | 62,65 | 60,55 | 62,30 | 2,13% | 13,00 |
| 28.09.2026 | 60,80 | 62,80 | 60,50 | 61,00 | -0,49% | - |
| 25.09.2026 | 62,55 | 62,85 | 60,85 | 61,30 | -1,61% | 10,00 |
| 24.09.2026 | 62,70 | 63,45 | 61,35 | 62,30 | -1,03% | - |
| 23.09.2026 | 64,05 | 64,65 | 62,45 | 62,95 | -1,49% | - |
| 22.09.2026 | 65,55 | 66,35 | 63,80 | 63,90 | -2,67% | - |
| 21.09.2026 | 67,55 | 68,45 | 65,55 | 65,65 | -1,87% | 98,00 |
| 18.09.2026 | 65,65 | 67,55 | 65,50 | 66,90 | 2,69% | - |
| 17.09.2026 | 64,75 | 67,15 | 64,55 | 65,15 | 0,62% | 54,00 |
| 16.09.2026 | 65,45 | 65,70 | 64,10 | 64,75 | -0,15% | - |
| 15.09.2026 | 64,70 | 65,25 | 64,00 | 64,85 | 0,15% | - |
| 14.09.2026 | 63,55 | 64,85 | 63,30 | 64,75 | 0,15% | 2.625,00 |
| 11.09.2026 | 63,45 | 65,00 | 63,45 | 64,65 | 1,25% | - |
| 10.09.2026 | 63,60 | 63,95 | 62,50 | 63,85 | 0,79% | 468,00 |
| 09.09.2026 | 63,90 | 63,95 | 62,50 | 63,35 | -2,16% | 50,00 |
| 08.09.2026 | 65,70 | 66,20 | 64,40 | 64,75 | -1,52% | - |
| 07.09.2026 | 65,85 | 65,95 | 65,55 | 65,75 | -0,30% | 13,00 |
| 04.09.2026 | 66,45 | 67,55 | 65,55 | 65,95 | -0,53% | 144,00 |
| 03.09.2026 | 66,65 | 66,65 | 65,75 | 66,30 | 0,08% | 216,00 |
| 02.09.2026 | 66,15 | 67,05 | 65,20 | 66,25 | -0,67% | - |
| 01.09.2026 | 66,35 | 68,50 | 66,05 | 66,70 | 0,38% | 3.850,00 |
| 31.08.2026 | 66,20 | 66,80 | 65,25 | 66,45 | 0,61% | 100,00 |
| 28.08.2026 | 65,55 | 66,50 | 65,30 | 66,05 | 0,61% | - |
| 27.08.2026 | 64,15 | 65,90 | 63,95 | 65,65 | 2,90% | - |
| 26.08.2026 | 65,75 | 66,70 | 63,50 | 63,80 | -3,26% | - |
| 25.08.2026 | 65,85 | 66,80 | 64,15 | 65,95 | 0,30% | 50,00 |
| 24.08.2026 | 63,75 | 66,70 | 63,55 | 65,75 | 2,02% | 59,00 |
| 21.08.2026 | 63,95 | 66,35 | 63,65 | 64,45 | 0,16% | 2.643,00 |
| 20.08.2026 | 64,15 | 65,55 | 64,10 | 64,35 | 0,94% | - |
| 19.08.2026 | 62,65 | 65,10 | 62,35 | 63,75 | 3,16% | - |
| 05.05.2026 | 58,55 | 62,00 | 58,45 | 61,80 | 6,00% | 390,00 |
| 04.05.2026 | 61,10 | 61,65 | 57,80 | 58,30 | -3,00% | 3.125,00 |
| 30.04.2026 | 60,60 | 61,20 | 59,45 | 60,10 | -1,15% | 2.240,00 |
| 29.04.2026 | 61,50 | 62,20 | 60,45 | 60,80 | -0,16% | 122,00 |
| 28.04.2026 | 59,20 | 61,40 | 58,75 | 60,90 | 2,96% | - |
| 27.04.2026 | 57,85 | 60,95 | 57,40 | 59,15 | 2,25% | - |
| 24.04.2026 | 59,30 | 59,45 | 57,15 | 57,85 | -1,20% | 760,00 |
| 23.04.2026 | 58,55 | 59,60 | 57,85 | 58,55 | 0,52% | 1.224,00 |
| 22.04.2026 | 57,65 | 58,70 | 56,50 | 58,25 | 1,39% | - |
| 21.04.2026 | 60,05 | 60,60 | 57,35 | 57,45 | -3,85% | - |
| 20.04.2026 | 61,05 | 62,60 | 59,65 | 59,75 | -2,05% | - |
| 17.04.2026 | 61,15 | 63,25 | 59,90 | 61,00 | -0,81% | 1.055,00 |
| 16.04.2026 | 60,25 | 61,75 | 59,50 | 61,50 | 2,84% | - |
| 15.04.2026 | 59,15 | 60,35 | 58,70 | 59,80 | 0,93% | - |
| 14.04.2026 | 59,05 | 60,30 | 58,20 | 59,25 | 0,85% | - |
| 13.04.2026 | 57,75 | 59,65 | 57,30 | 58,75 | 0,69% | 30,00 |
| 10.04.2026 | 57,15 | 59,15 | 56,70 | 58,35 | 1,74% | 41,00 |
| 09.04.2026 | 59,40 | 59,50 | 56,55 | 57,35 | -2,88% | 21,00 |
| 08.04.2026 | 57,65 | 59,50 | 57,15 | 59,05 | 4,61% | - |
| 07.04.2026 | 58,85 | 59,45 | 55,60 | 56,45 | -3,91% | 55,00 |
| 02.04.2026 | 57,50 | 59,25 | 56,75 | 58,75 | 0,86% | 1.487,00 |
| 01.04.2026 | 57,75 | 59,50 | 56,00 | 58,25 | 0,43% | 5.600,00 |
| 31.03.2026 | 54,75 | 58,25 | 54,25 | 58,00 | 6,91% | 300,00 |
| 30.03.2026 | 53,25 | 56,00 | 52,25 | 54,25 | 2,84% | 14,00 |
| 27.03.2026 | 55,00 | 55,75 | 52,00 | 52,75 | -2,76% | 2.285,00 |
| 26.03.2026 | 54,50 | 56,75 | 53,50 | 54,25 | 0,00% | 68,00 |
| 25.03.2026 | 58,75 | 59,75 | 53,75 | 54,25 | -7,66% | 136,00 |
| 24.03.2026 | 57,25 | 59,50 | 57,00 | 58,75 | 2,62% | 4.073,00 |
| 23.03.2026 | 56,00 | 58,75 | 56,00 | 57,25 | 0,88% | - |
| 20.03.2026 | 61,00 | 61,25 | 55,75 | 56,75 | -6,97% | 31,00 |
| 19.03.2026 | 59,00 | 61,00 | 57,75 | 61,00 | 2,52% | 55,00 |
| 18.03.2026 | 58,50 | 61,00 | 58,00 | 59,50 | 0,42% | - |
| 17.03.2026 | 57,50 | 60,00 | 57,00 | 59,25 | 1,72% | - |
| 16.03.2026 | 55,25 | 58,25 | 54,75 | 58,25 | 6,39% | 4.940,00 |
| 13.03.2026 | 56,50 | 57,75 | 54,75 | 54,75 | -3,52% | 192,00 |
| 12.03.2026 | 58,50 | 58,50 | 56,50 | 56,75 | -2,58% | 180,00 |
| 11.03.2026 | 57,50 | 58,75 | 55,50 | 58,25 | 1,75% | 6.304,00 |
| 10.03.2026 | 55,50 | 58,50 | 54,50 | 57,25 | 1,78% | 210,00 |
| 09.03.2026 | 55,00 | 57,00 | 54,25 | 56,25 | 0,90% | - |
| 06.03.2026 | 58,50 | 59,25 | 55,00 | 55,75 | -5,11% | 7.010,00 |
| 05.03.2026 | 58,75 | 59,50 | 56,50 | 58,75 | 0,00% | 1.400,00 |
| 04.03.2026 | 57,25 | 60,00 | 56,50 | 58,75 | 2,62% | 516,00 |
| 03.03.2026 | 59,25 | 60,25 | 55,00 | 57,25 | -3,78% | 72,00 |
| 02.03.2026 | 59,75 | 62,50 | 57,00 | 59,50 | 1,28% | 2.110,00 |
| 27.02.2026 | 55,75 | 58,75 | 54,25 | 58,75 | 5,38% | 285,00 |
| 26.02.2026 | 53,75 | 55,75 | 52,50 | 55,75 | 3,72% | 2.100,00 |
| 25.02.2026 | 52,25 | 54,00 | 50,30 | 53,75 | 1,90% | 160,00 |
| 24.02.2026 | 51,75 | 53,50 | 51,00 | 52,75 | 1,93% | 60,00 |
| 23.02.2026 | 51,25 | 52,25 | 49,60 | 51,75 | 0,00% | 702,00 |
| 20.02.2026 | 51,25 | 52,25 | 49,85 | 51,75 | 1,97% | 600,00 |
| 19.02.2026 | 49,75 | 51,50 | 49,40 | 50,75 | 2,73% | - |
| 18.02.2026 | 49,85 | 51,50 | 49,10 | 49,40 | 0,00% | - |
| 17.02.2026 | 47,50 | 52,25 | 47,30 | 49,40 | 3,78% | - |
| 16.02.2026 | 47,60 | 47,80 | 47,40 | 47,60 | 0,21% | - |
| 13.02.2026 | 46,70 | 47,90 | 46,40 | 47,50 | 1,71% | - |
| 12.02.2026 | 48,00 | 48,60 | 46,00 | 46,70 | -2,51% | - |
| 11.02.2026 | 47,30 | 49,10 | 46,90 | 47,90 | 0,84% | - |
| 10.02.2026 | 45,00 | 48,00 | 44,90 | 47,50 | 5,79% | - |
| 09.02.2026 | 45,40 | 46,00 | 44,60 | 44,90 | -0,44% | 45,00 |
| 06.02.2026 | 44,80 | 46,60 | 44,70 | 45,10 | 0,67% | - |
| 05.02.2026 | 45,20 | 46,60 | 44,70 | 44,80 | -1,10% | - |
| 04.02.2026 | 46,70 | 47,10 | 44,30 | 45,30 | -3,00% | 6.600,00 |
| 03.02.2026 | 48,10 | 49,00 | 46,00 | 46,70 | -2,51% | - |
| 02.02.2026 | 47,50 | 48,90 | 47,40 | 47,90 | -0,21% | 1.382,00 |
| 30.01.2026 | 48,40 | 48,90 | 47,00 | 48,00 | -1,03% | 84,00 |
| 29.01.2026 | 47,60 | 48,70 | 46,90 | 48,50 | 1,25% | 15,00 |
| 28.01.2026 | 46,70 | 48,20 | 46,40 | 47,90 | 3,68% | 2.028,00 |
| 27.01.2026 | 46,30 | 47,10 | 45,40 | 46,20 | 0,43% | - |
| 26.01.2026 | 45,00 | 46,80 | 44,90 | 46,00 | 2,00% | 510,00 |