22,750$
-2,44%
Echtzeit-Aktienkurs EuroDry Ltd.
Bid:
Ask:
Aktienkurse zur EuroDry Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 23,24 | 23,30 | 22,51 | 22,75 | -2,44% | 13.425,00 |
| 27.05.2026 | 23,93 | 24,48 | 21,50 | 23,32 | -1,17% | 32.690,00 |
| 26.05.2026 | 23,74 | 23,99 | 21,43 | 23,60 | 0,66% | 25.841,00 |
| 22.05.2026 | 23,62 | 23,96 | 22,25 | 23,44 | 0,13% | 23.073,00 |
| 21.05.2026 | 21,30 | 24,00 | 20,70 | 23,41 | 11,96% | 36.900,00 |
| 20.05.2026 | 19,86 | 21,74 | 19,55 | 20,91 | 1,46% | 28.247,00 |
| 19.05.2026 | 21,19 | 21,87 | 20,57 | 20,61 | -4,36% | 26.996,00 |
| 18.05.2026 | 21,13 | 21,68 | 19,02 | 21,55 | 0,19% | 27.863,00 |
| 15.05.2026 | 21,95 | 21,95 | 21,51 | 21,51 | -2,36% | 4.021,00 |
| 14.05.2026 | 22,11 | 22,20 | 21,83 | 22,03 | -0,25% | 25.833,00 |
| 13.05.2026 | 22,00 | 22,20 | 21,75 | 22,09 | -0,52% | 16.583,00 |
| 12.05.2026 | 22,18 | 22,55 | 21,76 | 22,20 | -2,50% | 34.231,00 |
| 11.05.2026 | 21,80 | 22,86 | 21,51 | 22,77 | 4,40% | 30.505,00 |
| 08.05.2026 | 21,65 | 21,81 | 21,39 | 21,81 | 1,63% | 9.420,00 |
| 07.05.2026 | 21,00 | 21,50 | 20,71 | 21,46 | 1,15% | 15.949,00 |
| 06.05.2026 | 21,97 | 21,97 | 21,01 | 21,22 | -0,12% | 31.258,00 |
| 05.05.2026 | 20,00 | 21,41 | 19,75 | 21,24 | 8,92% | 95.514,00 |
| 04.05.2026 | 20,19 | 20,74 | 19,50 | 19,50 | -3,15% | 14.801,00 |
| 01.05.2026 | 19,32 | 20,29 | 19,32 | 20,14 | 3,15% | 12.298,00 |
| 30.04.2026 | 19,67 | 20,32 | 18,94 | 19,52 | -0,86% | 9.417,00 |
| 29.04.2026 | 19,07 | 20,03 | 19,07 | 19,69 | 2,29% | 24.719,00 |
| 28.04.2026 | 19,73 | 19,90 | 19,25 | 19,25 | -4,70% | 16.532,00 |
| 27.04.2026 | 20,53 | 20,71 | 19,16 | 20,20 | -3,35% | 30.498,00 |
| 24.04.2026 | 21,00 | 21,00 | 20,50 | 20,90 | 0,48% | 17.175,00 |
| 23.04.2026 | 20,72 | 21,20 | 20,70 | 20,80 | -0,36% | 14.039,00 |
| 22.04.2026 | 21,43 | 21,99 | 20,70 | 20,88 | -1,63% | 9.288,00 |
| 21.04.2026 | 21,25 | 21,50 | 20,14 | 21,22 | 3,51% | 16.789,00 |
| 20.04.2026 | 21,89 | 22,18 | 20,50 | 20,50 | -6,65% | 34.031,00 |
| 17.04.2026 | 20,63 | 22,81 | 19,99 | 21,96 | 9,85% | 37.877,00 |
| 16.04.2026 | 21,05 | 21,05 | 19,90 | 19,99 | -5,82% | 32.330,00 |
| 15.04.2026 | 21,39 | 22,18 | 20,93 | 21,23 | 0,35% | 35.799,00 |
| 14.04.2026 | 19,75 | 22,38 | 19,64 | 21,15 | 6,07% | 83.449,00 |
| 13.04.2026 | 19,10 | 20,00 | 19,09 | 19,94 | 6,63% | 21.549,00 |
| 10.04.2026 | 19,47 | 19,65 | 18,56 | 18,70 | -6,22% | 12.492,00 |
| 09.04.2026 | 19,78 | 19,95 | 19,33 | 19,94 | 1,73% | 11.857,00 |
| 08.04.2026 | 19,65 | 20,10 | 19,52 | 19,60 | -1,63% | 29.298,00 |
| 07.04.2026 | 19,87 | 20,00 | 19,50 | 19,93 | 1,76% | 14.847,00 |
| 06.04.2026 | 19,82 | 20,00 | 19,26 | 19,58 | -1,01% | 24.452,00 |
| 02.04.2026 | 19,28 | 19,84 | 18,65 | 19,78 | 2,70% | 15.176,00 |
| 01.04.2026 | 19,89 | 20,00 | 18,83 | 19,26 | -2,36% | 36.841,00 |
| 31.03.2026 | 18,25 | 19,73 | 18,25 | 19,73 | 8,38% | 12.098,00 |
| 30.03.2026 | 19,87 | 20,40 | 18,06 | 18,20 | -7,52% | 50.013,00 |
| 27.03.2026 | 18,85 | 20,00 | 18,54 | 19,68 | 2,34% | 45.298,00 |
| 26.03.2026 | 19,51 | 19,71 | 19,13 | 19,23 | -2,48% | 12.789,00 |
| 25.03.2026 | 19,93 | 20,07 | 18,66 | 19,72 | -0,45% | 123.945,00 |
| 24.03.2026 | 17,82 | 20,00 | 17,51 | 19,81 | 9,39% | 99.315,00 |
| 23.03.2026 | 19,04 | 19,34 | 18,10 | 18,11 | -5,97% | 34.844,00 |
| 20.03.2026 | 18,89 | 20,00 | 18,54 | 19,26 | 4,28% | 25.589,00 |
| 19.03.2026 | 19,52 | 19,99 | 18,45 | 18,47 | -6,91% | 45.522,00 |
| 18.03.2026 | 20,00 | 20,40 | 19,56 | 19,84 | -1,20% | 24.027,00 |
| 17.03.2026 | 19,80 | 20,42 | 19,58 | 20,08 | 4,20% | 28.601,00 |
| 16.03.2026 | 18,70 | 20,00 | 18,70 | 19,27 | 0,52% | 44.639,00 |
| 13.03.2026 | 19,51 | 20,25 | 18,50 | 19,17 | -1,74% | 37.757,00 |
| 12.03.2026 | 21,03 | 21,10 | 19,51 | 19,51 | -8,40% | 16.100,00 |
| 11.03.2026 | 20,16 | 21,30 | 19,35 | 21,30 | 8,56% | 30.524,00 |
| 10.03.2026 | 19,39 | 20,16 | 19,21 | 19,62 | 0,33% | 21.835,00 |
| 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 | 6,11% | 48.090,00 |
| 23.02.2026 | 19,99 | 20,33 | 19,09 | 19,31 | 4,38% | 45.245,00 |
| 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 |