45,560$
-4,21%
Echtzeit-Aktienkurs EuroDry Ltd
Bid:
Ask:
Aktienkurse zur EuroDry Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 47,56 | 48,17 | 45,00 | 45,56 | -4,21% | 80.584,00 |
| 19.10.2026 | 46,95 | 48,64 | 45,00 | 47,56 | 4,21% | 53.937,00 |
| 16.10.2026 | 47,69 | 50,03 | 44,33 | 45,64 | -3,05% | 89.838,00 |
| 15.10.2026 | 50,07 | 52,18 | 46,00 | 47,08 | -6,81% | 113.234,00 |
| 14.10.2026 | 53,97 | 53,97 | 49,00 | 50,52 | -5,58% | 93.019,00 |
| 13.10.2026 | 51,18 | 54,60 | 50,73 | 53,50 | 5,38% | 104.970,00 |
| 12.10.2026 | 59,49 | 60,70 | 48,50 | 50,77 | -13,87% | 227.732,00 |
| 09.10.2026 | 61,00 | 61,00 | 56,00 | 58,95 | -3,46% | 63.333,00 |
| 08.10.2026 | 56,50 | 61,13 | 56,44 | 61,06 | 7,90% | 88.131,00 |
| 07.10.2026 | 54,60 | 57,92 | 54,60 | 56,59 | 3,29% | 87.636,00 |
| 06.10.2026 | 59,48 | 61,10 | 53,99 | 54,79 | -6,68% | 178.092,00 |
| 05.10.2026 | 55,00 | 63,08 | 52,47 | 58,71 | 5,33% | 378.986,00 |
| 02.10.2026 | 55,56 | 57,60 | 54,12 | 55,74 | 0,20% | 114.347,00 |
| 01.10.2026 | 52,20 | 57,29 | 50,93 | 55,63 | 7,96% | 125.790,00 |
| 30.09.2026 | 53,14 | 56,00 | 50,11 | 51,53 | -2,48% | 122.150,00 |
| 29.09.2026 | 52,95 | 53,85 | 51,54 | 52,84 | 1,97% | 95.418,00 |
| 28.09.2026 | 48,16 | 52,30 | 46,30 | 51,82 | 8,32% | 167.675,00 |
| 25.09.2026 | 50,59 | 50,64 | 46,31 | 47,84 | -7,18% | 218.922,00 |
| 24.09.2026 | 51,68 | 52,00 | 48,15 | 51,54 | 0,27% | 161.999,00 |
| 23.09.2026 | 54,24 | 56,83 | 50,01 | 51,40 | -4,96% | 186.194,00 |
| 22.09.2026 | 68,10 | 69,60 | 52,93 | 54,08 | -19,79% | 464.511,00 |
| 21.09.2026 | 70,08 | 71,78 | 66,67 | 67,42 | -1,98% | 175.242,00 |
| 18.09.2026 | 71,86 | 72,93 | 68,55 | 68,78 | -4,09% | 137.140,00 |
| 17.09.2026 | 67,61 | 73,07 | 66,72 | 71,71 | 3,64% | 220.691,00 |
| 16.09.2026 | 67,87 | 70,66 | 66,60 | 69,19 | 2,82% | 238.299,00 |
| 15.09.2026 | 65,55 | 68,57 | 65,00 | 67,29 | 4,10% | 200.837,00 |
| 14.09.2026 | 63,01 | 66,96 | 59,01 | 64,64 | -3,72% | 379.316,00 |
| 11.09.2026 | 63,70 | 71,84 | 62,91 | 67,14 | 4,60% | 214.480,00 |
| 10.09.2026 | 61,08 | 66,50 | 60,28 | 64,19 | 5,06% | 145.930,00 |
| 09.09.2026 | 58,18 | 61,73 | 57,23 | 61,10 | 7,80% | 157.544,00 |
| 08.09.2026 | 57,50 | 58,20 | 54,01 | 56,68 | -1,31% | 161.450,00 |
| 04.09.2026 | 50,50 | 57,43 | 50,50 | 57,43 | 10,61% | 142.594,00 |
| 03.09.2026 | 56,00 | 56,01 | 51,49 | 51,92 | -7,30% | 122.524,00 |
| 02.09.2026 | 52,00 | 56,63 | 51,79 | 56,01 | 8,36% | 141.431,00 |
| 01.09.2026 | 49,03 | 52,00 | 48,10 | 51,69 | 4,85% | 111.590,00 |
| 31.08.2026 | 50,75 | 52,90 | 48,05 | 49,30 | -2,24% | 211.027,00 |
| 28.08.2026 | 49,02 | 51,55 | 49,00 | 50,43 | 2,48% | 69.679,00 |
| 27.08.2026 | 48,49 | 51,87 | 48,01 | 49,21 | 1,84% | 99.275,00 |
| 26.08.2026 | 53,32 | 53,41 | 47,32 | 48,32 | -10,00% | 138.730,00 |
| 25.08.2026 | 52,12 | 53,93 | 47,05 | 53,69 | 3,79% | 234.258,00 |
| 24.08.2026 | 45,35 | 52,63 | 42,64 | 51,73 | 10,42% | 335.127,00 |
| 21.08.2026 | 44,13 | 46,85 | 43,50 | 46,85 | 7,87% | 135.138,00 |
| 20.08.2026 | 43,60 | 44,44 | 41,50 | 43,43 | 0,06% | 82.489,00 |
| 19.08.2026 | 43,58 | 44,00 | 39,76 | 43,41 | 4,60% | 128.827,00 |
| 18.08.2026 | 39,90 | 43,30 | 38,17 | 41,50 | 3,87% | 160.146,00 |
| 17.08.2026 | 37,32 | 40,52 | 36,61 | 39,95 | 8,68% | 141.338,00 |
| 14.08.2026 | 38,33 | 38,42 | 36,02 | 36,76 | -4,87% | 81.650,00 |
| 13.08.2026 | 38,62 | 38,77 | 36,00 | 38,64 | 1,26% | 86.605,00 |
| 12.08.2026 | 38,63 | 40,00 | 37,10 | 38,16 | 0,20% | 105.030,00 |
| 11.08.2026 | 36,79 | 38,75 | 36,50 | 38,09 | 4,66% | 132.145,00 |
| 10.08.2026 | 35,97 | 38,45 | 34,99 | 36,39 | 5,94% | 298.672,00 |
| 07.08.2026 | 30,54 | 34,80 | 30,48 | 34,35 | 15,23% | 127.542,00 |
| 06.08.2026 | 27,51 | 30,07 | 27,38 | 29,81 | 12,41% | 102.831,00 |
| 05.08.2026 | 26,27 | 27,05 | 25,90 | 26,52 | 1,53% | 37.260,00 |
| 04.08.2026 | 26,34 | 27,08 | 25,68 | 26,12 | 2,65% | 123.043,00 |
| 03.08.2026 | 26,13 | 26,87 | 25,19 | 25,45 | -4,02% | 52.477,00 |
| 31.07.2026 | 25,51 | 26,87 | 25,07 | 26,51 | 3,86% | 81.216,00 |
| 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 |