25,525$
5,87%
Echtzeit-Aktienkurs EuroDry Ltd.
Bid:
Ask:
Aktienkurse zur EuroDry Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 24,53 | 26,10 | 24,00 | 25,53 | 5,87% | 42.508,00 |
| 29.07.2026 | 24,23 | 24,65 | 23,60 | 24,11 | 0,58% | 36.064,00 |
| 28.07.2026 | 24,46 | 24,70 | 23,30 | 23,97 | -2,02% | 49.718,00 |
| 27.07.2026 | 23,96 | 24,70 | 22,44 | 24,47 | 0,27% | 177.637,00 |
| 24.07.2026 | 24,55 | 25,55 | 23,80 | 24,40 | -2,01% | 364.786,00 |
| 23.07.2026 | 24,60 | 25,50 | 24,00 | 24,90 | 1,59% | 101.894,00 |
| 22.07.2026 | 24,97 | 25,00 | 23,00 | 24,51 | 1,45% | 202.738,00 |
| 21.07.2026 | 22,60 | 24,50 | 22,01 | 24,16 | 8,10% | 431.129,00 |
| 20.07.2026 | 22,18 | 22,81 | 21,62 | 22,35 | 4,29% | 67.829,00 |
| 17.07.2026 | 22,12 | 22,61 | 21,43 | 21,43 | -9,12% | 32.168,00 |
| 16.07.2026 | 22,97 | 23,58 | 22,22 | 23,58 | 1,79% | 40.998,00 |
| 15.07.2026 | 23,11 | 23,70 | 22,57 | 23,17 | -0,75% | 23.300,00 |
| 14.07.2026 | 22,55 | 23,50 | 22,47 | 23,34 | 3,60% | 27.743,00 |
| 13.07.2026 | 22,42 | 23,48 | 22,29 | 22,53 | 2,41% | 47.050,00 |
| 10.07.2026 | 21,79 | 22,22 | 21,71 | 22,00 | 0,96% | 48.827,00 |
| 09.07.2026 | 21,99 | 22,31 | 21,70 | 21,79 | -1,31% | 10.690,00 |
| 08.07.2026 | 21,36 | 22,23 | 21,27 | 22,08 | 0,82% | 32.285,00 |
| 07.07.2026 | 22,48 | 22,48 | 21,41 | 21,90 | -4,12% | 24.743,00 |
| 06.07.2026 | 22,24 | 22,93 | 21,82 | 22,84 | 3,40% | 46.324,00 |
| 02.07.2026 | 21,87 | 23,00 | 21,73 | 22,09 | 2,27% | 24.285,00 |
| 01.07.2026 | 21,97 | 22,60 | 21,02 | 21,60 | -1,48% | 49.003,00 |
| 30.06.2026 | 22,04 | 22,87 | 21,50 | 21,93 | -0,36% | 24.541,00 |
| 29.06.2026 | 22,40 | 22,87 | 20,77 | 22,01 | -0,02% | 36.275,00 |
| 26.06.2026 | 22,63 | 23,34 | 22,00 | 22,01 | -3,55% | 29.583,00 |
| 25.06.2026 | 24,20 | 24,90 | 22,00 | 22,82 | -2,69% | 22.165,00 |
| 24.06.2026 | 22,39 | 24,64 | 22,07 | 23,45 | 1,56% | 71.675,00 |
| 23.06.2026 | 21,25 | 23,28 | 21,14 | 23,09 | 15,80% | 31.635,00 |
| 22.06.2026 | 23,14 | 24,69 | 19,94 | 19,94 | -13,68% | 55.580,00 |
| 18.06.2026 | 24,14 | 25,00 | 22,84 | 23,10 | -3,63% | 31.866,00 |
| 17.06.2026 | 25,50 | 25,83 | 23,90 | 23,97 | -5,63% | 34.753,00 |
| 16.06.2026 | 25,15 | 25,93 | 24,31 | 25,40 | 1,36% | 36.567,00 |
| 15.06.2026 | 22,61 | 28,00 | 22,61 | 25,06 | 11,58% | 134.825,00 |
| 12.06.2026 | 22,23 | 22,55 | 22,17 | 22,46 | 0,90% | 17.787,00 |
| 11.06.2026 | 22,10 | 22,66 | 21,61 | 22,26 | 0,72% | 18.033,00 |
| 10.06.2026 | 22,59 | 22,59 | 21,96 | 22,10 | -0,76% | 21.348,00 |
| 09.06.2026 | 21,87 | 23,00 | 21,55 | 22,27 | 2,30% | 30.215,00 |
| 08.06.2026 | 22,53 | 23,29 | 21,13 | 21,77 | -3,24% | 48.524,00 |
| 05.06.2026 | 21,87 | 23,00 | 21,84 | 22,50 | 1,58% | 11.073,00 |
| 04.06.2026 | 22,25 | 23,05 | 22,00 | 22,15 | -2,42% | 5.941,00 |
| 03.06.2026 | 23,30 | 23,30 | 22,43 | 22,70 | -1,90% | 9.155,00 |
| 02.06.2026 | 23,27 | 23,28 | 22,15 | 23,14 | -0,34% | 17.314,00 |
| 01.06.2026 | 23,00 | 23,45 | 22,33 | 23,22 | 3,15% | 19.457,00 |
| 29.05.2026 | 22,87 | 23,30 | 22,12 | 22,51 | -1,05% | 14.161,00 |
| 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 |