13,200$
0,76%
Echtzeit-Aktienkurs EuroDry Ltd.
Bid:
Ask:
Aktienkurse zur EuroDry Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 13,00 | 13,20 | 13,00 | 13,20 | 0,76% | 2.409,00 |
| 16.12.2025 | 13,20 | 13,20 | 12,94 | 13,10 | -0,34% | 6.164,00 |
| 15.12.2025 | 13,32 | 13,32 | 13,15 | 13,15 | -1,31% | 1.155,00 |
| 12.12.2025 | 13,35 | 13,35 | 13,20 | 13,32 | -1,86% | 2.697,00 |
| 11.12.2025 | 13,48 | 13,57 | 13,10 | 13,57 | -0,93% | 1.530,00 |
| 10.12.2025 | 13,23 | 13,75 | 13,10 | 13,70 | 3,63% | 2.429,00 |
| 09.12.2025 | 13,22 | 13,22 | 13,22 | 13,22 | -2,00% | 557,00 |
| 08.12.2025 | 13,30 | 13,49 | 13,30 | 13,49 | -1,03% | 2.100,00 |
| 04.12.2025 | 13,40 | 13,63 | 13,40 | 13,63 | 4,05% | 784,00 |
| 03.12.2025 | 12,96 | 13,10 | 12,96 | 13,10 | 0,77% | 520,00 |
| 02.12.2025 | 13,00 | 13,38 | 12,90 | 13,00 | 3,59% | 21.131,00 |
| 01.12.2025 | 12,50 | 12,64 | 12,50 | 12,55 | -3,46% | 1.530,00 |
| 28.11.2025 | 13,05 | 13,05 | 12,48 | 13,00 | -1,81% | 6.096,00 |
| 26.11.2025 | 13,75 | 13,75 | 13,10 | 13,24 | 1,46% | 1.307,00 |
| 24.11.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 0,46% | 160,00 |
| 20.11.2025 | 13,63 | 13,63 | 12,99 | 12,99 | -2,91% | 5.997,00 |
| 19.11.2025 | 13,38 | 13,38 | 13,38 | 13,38 | -0,37% | 551,00 |
| 18.11.2025 | 13,90 | 13,90 | 13,35 | 13,43 | 0,41% | 1.894,00 |
| 17.11.2025 | 13,43 | 13,50 | 13,30 | 13,38 | 1,13% | 3.036,00 |
| 13.11.2025 | 14,00 | 14,00 | 13,23 | 13,23 | -2,04% | 5.395,00 |
| 12.11.2025 | 13,48 | 13,50 | 13,20 | 13,50 | 2,08% | 718,00 |
| 11.11.2025 | 12,95 | 13,23 | 12,95 | 13,23 | -1,88% | 669,00 |
| 10.11.2025 | 12,99 | 13,48 | 12,99 | 13,48 | 7,57% | 2.282,00 |
| 07.11.2025 | 12,50 | 13,00 | 12,50 | 12,53 | -2,34% | 8.009,00 |
| 05.11.2025 | 12,15 | 13,00 | 12,11 | 12,83 | 6,12% | 1.077,00 |
| 04.11.2025 | 12,10 | 12,10 | 12,09 | 12,09 | -5,69% | 265,00 |
| 03.11.2025 | 12,11 | 12,84 | 12,11 | 12,82 | -0,70% | 2.948,00 |
| 31.10.2025 | 12,85 | 12,98 | 12,72 | 12,91 | 2,30% | 3.773,00 |
| 30.10.2025 | 12,50 | 13,00 | 12,44 | 12,62 | 1,21% | 20.701,00 |
| 29.10.2025 | 12,43 | 12,50 | 12,15 | 12,47 | 2,91% | 2.033,00 |
| 28.10.2025 | 12,14 | 12,14 | 12,12 | 12,12 | -0,93% | 875,00 |
| 27.10.2025 | 12,48 | 12,48 | 12,08 | 12,23 | 1,41% | 730,00 |
| 24.10.2025 | 12,03 | 12,30 | 11,98 | 12,06 | -0,64% | 1.116,00 |
| 23.10.2025 | 11,96 | 12,20 | 11,95 | 12,14 | -0,83% | 4.395,00 |
| 22.10.2025 | 12,16 | 12,46 | 12,16 | 12,24 | 0,08% | 1.754,00 |
| 21.10.2025 | 12,23 | 12,23 | 12,23 | 12,23 | 0,27% | 324,00 |
| 20.10.2025 | 12,23 | 12,48 | 12,17 | 12,20 | -1,16% | 790,00 |
| 17.10.2025 | 12,54 | 12,54 | 12,15 | 12,34 | 1,40% | 685,00 |
| 16.10.2025 | 12,52 | 12,58 | 12,17 | 12,17 | 0,37% | 2.219,00 |
| 15.10.2025 | 12,46 | 12,46 | 12,11 | 12,13 | -0,29% | 719,00 |
| 14.10.2025 | 12,15 | 12,16 | 12,15 | 12,16 | -3,34% | 3.172,00 |
| 13.10.2025 | 12,85 | 12,85 | 12,58 | 12,58 | 0,64% | 365,00 |
| 10.10.2025 | 12,54 | 12,68 | 12,46 | 12,50 | 0,81% | 6.683,00 |
| 09.10.2025 | 12,40 | 12,64 | 12,40 | 12,40 | -0,80% | 855,00 |
| 08.10.2025 | 12,65 | 12,65 | 12,16 | 12,50 | -1,26% | 1.389,00 |
| 07.10.2025 | 12,50 | 12,66 | 12,50 | 12,66 | 2,68% | 8.207,00 |
| 06.10.2025 | 12,29 | 12,63 | 12,29 | 12,33 | -2,53% | 3.528,00 |
| 02.10.2025 | 12,51 | 12,65 | 12,28 | 12,65 | 2,95% | 1.962,00 |
| 01.10.2025 | 12,83 | 12,89 | 12,29 | 12,29 | -1,70% | 518,00 |
| 30.09.2025 | 12,86 | 12,86 | 12,28 | 12,50 | 1,16% | 1.009,00 |
| 29.09.2025 | 12,50 | 12,75 | 12,36 | 12,36 | 0,70% | 2.474,00 |
| 25.09.2025 | 12,50 | 12,50 | 12,13 | 12,27 | -1,67% | 2.310,00 |
| 24.09.2025 | 12,46 | 12,50 | 12,02 | 12,48 | 0,16% | 2.261,00 |
| 23.09.2025 | 12,43 | 12,46 | 12,30 | 12,46 | 1,96% | 3.164,00 |
| 22.09.2025 | 12,01 | 12,22 | 12,01 | 12,22 | -2,86% | 2.643,00 |
| 19.09.2025 | 12,11 | 12,97 | 11,87 | 12,58 | -6,12% | 13.816,00 |
| 18.09.2025 | 12,50 | 16,14 | 12,50 | 13,40 | 7,29% | 51.578,00 |
| 17.09.2025 | 11,21 | 12,49 | 11,21 | 12,49 | 2,38% | 1.563,00 |
| 16.09.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -2,24% | 3.185,00 |
| 15.09.2025 | 12,25 | 12,48 | 12,25 | 12,48 | 3,83% | 1.763,00 |
| 12.09.2025 | 11,87 | 12,21 | 11,84 | 12,02 | 0,67% | 3.651,00 |
| 11.09.2025 | 11,48 | 11,94 | 11,48 | 11,94 | 4,01% | 3.131,00 |
| 10.09.2025 | 11,26 | 11,50 | 11,24 | 11,48 | 2,23% | 4.154,00 |
| 09.09.2025 | 11,12 | 11,54 | 11,05 | 11,23 | 2,65% | 5.861,00 |
| 08.09.2025 | 10,70 | 11,15 | 10,70 | 10,94 | 0,48% | 2.418,00 |
| 05.09.2025 | 10,70 | 10,93 | 10,70 | 10,89 | -0,11% | 4.440,00 |
| 03.09.2025 | 11,00 | 11,00 | 10,90 | 10,90 | -0,82% | 1.712,00 |
| 02.09.2025 | 10,88 | 10,99 | 10,88 | 10,99 | 0,83% | 4.094,00 |
| 29.08.2025 | 10,90 | 11,00 | 10,90 | 10,90 | -2,24% | 2.152,00 |
| 28.08.2025 | 11,15 | 11,15 | 11,15 | 11,15 | 5,02% | 450,00 |
| 27.08.2025 | 10,62 | 10,62 | 10,62 | 10,62 | -1,79% | 527,00 |
| 26.08.2025 | 10,94 | 10,94 | 10,80 | 10,81 | 2,81% | 1.144,00 |
| 25.08.2025 | 10,74 | 10,93 | 10,52 | 10,52 | -2,64% | 1.057,00 |
| 22.08.2025 | 10,78 | 10,99 | 10,68 | 10,80 | 1,03% | 3.444,00 |
| 21.08.2025 | 10,55 | 10,72 | 10,55 | 10,69 | 1,42% | 565,00 |
| 20.08.2025 | 10,54 | 10,54 | 10,54 | 10,54 | -0,14% | 1.299,00 |
| 19.08.2025 | 10,31 | 10,56 | 10,31 | 10,56 | 2,88% | 506,00 |
| 18.08.2025 | 10,26 | 10,26 | 10,26 | 10,26 | 0,81% | 319,00 |
| 15.08.2025 | 10,18 | 10,18 | 10,18 | 10,18 | -4,79% | 718,00 |
| 14.08.2025 | 10,30 | 10,69 | 10,30 | 10,69 | 4,29% | 379,00 |
| 13.08.2025 | 10,99 | 10,99 | 10,25 | 10,25 | -3,94% | 1.979,00 |
| 11.08.2025 | 11,49 | 11,49 | 10,02 | 10,67 | 5,64% | 1.697,00 |
| 08.08.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -3,95% | 335,00 |
| 07.08.2025 | 10,06 | 10,52 | 10,06 | 10,52 | 5,04% | 612,00 |
| 06.08.2025 | 10,97 | 10,97 | 10,01 | 10,01 | -4,21% | 921,00 |
| 05.08.2025 | 10,60 | 10,60 | 10,10 | 10,45 | -0,99% | 1.358,00 |
| 04.08.2025 | 10,00 | 10,56 | 10,00 | 10,56 | -2,27% | 888,00 |
| 01.08.2025 | 10,11 | 11,30 | 10,11 | 10,80 | 4,19% | 1.762,00 |
| 31.07.2025 | 10,43 | 10,43 | 10,37 | 10,37 | -0,19% | 425,00 |
| 30.07.2025 | 10,60 | 10,60 | 10,26 | 10,39 | -2,10% | 1.556,00 |
| 29.07.2025 | 10,66 | 10,66 | 10,55 | 10,61 | -1,54% | 3.048,00 |
| 28.07.2025 | 10,88 | 10,98 | 10,78 | 10,78 | -0,14% | 784,00 |
| 25.07.2025 | 11,19 | 11,19 | 10,56 | 10,79 | -1,37% | 1.375,00 |
| 24.07.2025 | 10,80 | 11,10 | 10,80 | 10,94 | 1,30% | 3.510,00 |
| 23.07.2025 | 10,90 | 10,90 | 10,70 | 10,80 | 0,00% | 2.572,00 |
| 22.07.2025 | 10,99 | 10,99 | 10,56 | 10,80 | 1,27% | 2.548,00 |
| 21.07.2025 | 10,67 | 10,67 | 10,67 | 10,67 | 2,94% | 465,00 |
| 17.07.2025 | 10,24 | 10,36 | 10,00 | 10,36 | -0,67% | 1.003,00 |
| 16.07.2025 | 10,31 | 10,60 | 9,90 | 10,43 | -1,60% | 7.913,00 |
| 15.07.2025 | 9,94 | 10,60 | 9,92 | 10,60 | 0,47% | 1.025,00 |