19,555$
-4,56%
Echtzeit-Aktienkurs EuroDry Ltd.
Bid:
Ask:
Aktienkurse zur EuroDry Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 21,89 | 21,89 | 19,23 | 19,56 | -4,56% | 34.300,00 |
| 06.03.2026 | 17,03 | 21,04 | 17,03 | 20,49 | -0,24% | 72.323,00 |
| 05.03.2026 | 20,94 | 21,33 | 19,65 | 20,54 | -3,93% | 33.438,00 |
| 04.03.2026 | 22,35 | 22,35 | 20,50 | 21,38 | -4,02% | 24.136,00 |
| 03.03.2026 | 22,54 | 22,79 | 22,00 | 22,28 | -2,64% | 42.245,00 |
| 02.03.2026 | 23,15 | 23,98 | 21,68 | 22,88 | 4,71% | 87.983,00 |
| 27.02.2026 | 21,86 | 21,99 | 20,20 | 21,85 | 2,53% | 27.420,00 |
| 26.02.2026 | 21,00 | 21,72 | 20,36 | 21,31 | 1,96% | 55.213,00 |
| 25.02.2026 | 20,67 | 21,45 | 20,35 | 20,90 | 2,00% | 66.874,00 |
| 24.02.2026 | 20,54 | 21,57 | 19,50 | 20,49 | 10,76% | 48.090,00 |
| 20.02.2026 | 17,94 | 18,76 | 17,00 | 18,50 | 15,95% | 38.848,00 |
| 19.02.2026 | 16,63 | 18,01 | 15,96 | 15,96 | -1,82% | 18.534,00 |
| 18.02.2026 | 14,54 | 16,95 | 14,50 | 16,25 | 14,54% | 21.918,00 |
| 17.02.2026 | 14,06 | 14,19 | 14,06 | 14,19 | 3,84% | 1.462,00 |
| 13.02.2026 | 14,85 | 14,85 | 13,66 | 13,66 | -5,45% | 463,00 |
| 11.02.2026 | 14,50 | 14,87 | 14,40 | 14,45 | -1,70% | 2.747,00 |
| 10.02.2026 | 13,81 | 14,75 | 13,81 | 14,70 | 7,30% | 4.175,00 |
| 09.02.2026 | 12,99 | 13,71 | 12,94 | 13,70 | 6,37% | 12.478,00 |
| 06.02.2026 | 12,88 | 12,88 | 12,88 | 12,88 | 0,86% | 687,00 |
| 05.02.2026 | 12,78 | 12,80 | 12,77 | 12,77 | -0,16% | 2.558,00 |
| 04.02.2026 | 13,65 | 13,65 | 12,79 | 12,79 | -6,51% | 3.861,00 |
| 03.02.2026 | 14,33 | 14,35 | 13,36 | 13,68 | -4,20% | 6.308,00 |
| 02.02.2026 | 14,28 | 14,28 | 14,28 | 14,28 | 0,14% | 832,00 |
| 30.01.2026 | 14,98 | 14,99 | 14,26 | 14,26 | -2,99% | 5.725,00 |
| 29.01.2026 | 13,93 | 14,90 | 13,93 | 14,70 | 6,91% | 7.452,00 |
| 28.01.2026 | 13,70 | 13,75 | 13,62 | 13,75 | 1,85% | 9.141,00 |
| 27.01.2026 | 13,39 | 13,69 | 13,39 | 13,50 | 2,15% | 7.952,00 |
| 26.01.2026 | 13,43 | 13,43 | 13,22 | 13,22 | -0,26% | 1.282,00 |
| 22.01.2026 | 13,10 | 13,42 | 13,10 | 13,25 | -3,28% | 1.701,00 |
| 21.01.2026 | 13,66 | 13,70 | 13,44 | 13,70 | 1,86% | 1.292,00 |
| 20.01.2026 | 13,45 | 13,60 | 13,15 | 13,45 | -1,10% | 3.600,00 |
| 16.01.2026 | 13,60 | 13,60 | 13,50 | 13,60 | 0,55% | 3.280,00 |
| 15.01.2026 | 13,00 | 13,75 | 13,00 | 13,53 | 2,85% | 5.152,00 |
| 14.01.2026 | 12,88 | 13,15 | 12,80 | 13,15 | 3,38% | 1.661,00 |
| 13.01.2026 | 12,96 | 12,96 | 12,55 | 12,72 | -2,71% | 2.201,00 |
| 12.01.2026 | 12,90 | 13,19 | 12,85 | 13,07 | 1,90% | 2.077,00 |
| 09.01.2026 | 12,91 | 12,91 | 12,63 | 12,83 | -0,47% | 2.101,00 |
| 08.01.2026 | 12,50 | 12,90 | 12,30 | 12,89 | -0,08% | 5.356,00 |
| 07.01.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | 1.351,00 |
| 06.01.2026 | 12,70 | 12,90 | 12,58 | 12,90 | 0,54% | 1.249,00 |
| 31.12.2025 | 12,80 | 13,39 | 12,70 | 12,83 | -1,68% | 4.888,00 |
| 30.12.2025 | 13,00 | 13,05 | 13,00 | 13,05 | -1,44% | 892,00 |
| 29.12.2025 | 12,99 | 13,24 | 12,95 | 13,24 | 3,04% | 3.092,00 |
| 26.12.2025 | 13,00 | 13,13 | 12,60 | 12,85 | -1,15% | 3.146,00 |
| 22.12.2025 | 13,35 | 13,35 | 13,00 | 13,00 | -0,43% | 1.221,00 |
| 19.12.2025 | 13,24 | 13,24 | 13,06 | 13,06 | -1,09% | 1.822,00 |
| 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 |