40,500$
-4,26%
Echtzeit-Aktienkurs EuroSeas Ltd.
Bid:
Ask:
Aktienkurse zur EuroSeas Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 39,06 | 41,01 | 38,47 | 40,50 | -4,26% | 60.620,00 |
| 20.11.2024 | 42,91 | 43,45 | 41,87 | 42,30 | -0,47% | 37.469,00 |
| 19.11.2024 | 42,30 | 42,73 | 41,61 | 42,50 | 0,31% | 20.860,00 |
| 18.11.2024 | 43,02 | 43,02 | 42,18 | 42,37 | -0,94% | 18.715,00 |
| 15.11.2024 | 42,06 | 43,00 | 41,75 | 42,77 | 2,47% | 42.723,00 |
| 14.11.2024 | 40,35 | 41,85 | 40,35 | 41,74 | 4,56% | 28.243,00 |
| 13.11.2024 | 40,02 | 41,91 | 39,92 | 39,92 | 0,25% | 61.091,00 |
| 12.11.2024 | 40,00 | 40,89 | 39,67 | 39,82 | -0,52% | 56.045,00 |
| 11.11.2024 | 41,49 | 41,75 | 39,83 | 40,03 | -3,96% | 47.271,00 |
| 08.11.2024 | 41,65 | 41,83 | 41,01 | 41,68 | 0,80% | 25.288,00 |
| 07.11.2024 | 41,55 | 42,72 | 41,35 | 41,35 | -0,53% | 25.664,00 |
| 06.11.2024 | 42,00 | 42,05 | 40,21 | 41,57 | -0,19% | 35.550,00 |
| 05.11.2024 | 40,74 | 41,98 | 40,74 | 41,65 | 2,51% | 29.326,00 |
| 04.11.2024 | 41,20 | 41,91 | 40,58 | 40,63 | -1,41% | 22.796,00 |
| 01.11.2024 | 41,62 | 41,92 | 41,21 | 41,21 | -0,82% | 20.509,00 |
| 31.10.2024 | 40,75 | 41,93 | 40,75 | 41,55 | 2,09% | 37.845,00 |
| 30.10.2024 | 41,11 | 41,44 | 40,28 | 40,70 | -1,62% | 24.154,00 |
| 29.10.2024 | 40,70 | 41,43 | 40,70 | 41,37 | 0,88% | 21.339,00 |
| 28.10.2024 | 41,81 | 41,81 | 40,05 | 41,01 | -2,22% | 50.196,00 |
| 25.10.2024 | 42,97 | 42,97 | 41,58 | 41,94 | -1,36% | 20.891,00 |
| 24.10.2024 | 42,10 | 42,69 | 41,79 | 42,52 | 1,58% | 28.591,00 |
| 23.10.2024 | 43,58 | 43,64 | 41,72 | 41,86 | -4,30% | 53.103,00 |
| 22.10.2024 | 42,07 | 43,93 | 42,07 | 43,74 | 3,60% | 31.205,00 |
| 21.10.2024 | 43,29 | 43,29 | 42,02 | 42,22 | -2,52% | 41.508,00 |
| 18.10.2024 | 42,56 | 43,77 | 42,56 | 43,31 | 2,15% | 42.130,00 |
| 17.10.2024 | 43,14 | 43,15 | 42,02 | 42,40 | -1,69% | 27.306,00 |
| 16.10.2024 | 42,46 | 43,14 | 42,35 | 43,13 | 2,30% | 30.806,00 |
| 15.10.2024 | 43,16 | 43,16 | 42,00 | 42,16 | -2,29% | 31.372,00 |
| 14.10.2024 | 43,50 | 43,55 | 42,11 | 43,15 | -0,35% | 41.278,00 |
| 11.10.2024 | 44,95 | 45,26 | 43,06 | 43,30 | -3,48% | 49.150,00 |
| 10.10.2024 | 43,50 | 45,18 | 43,50 | 44,86 | 3,25% | 78.520,00 |
| 09.10.2024 | 42,16 | 43,45 | 41,49 | 43,45 | 2,96% | 69.828,00 |
| 08.10.2024 | 43,85 | 44,30 | 42,12 | 42,20 | -4,57% | 78.848,00 |
| 07.10.2024 | 45,20 | 45,45 | 44,03 | 44,22 | -0,77% | 72.216,00 |
| 04.10.2024 | 49,00 | 49,30 | 44,29 | 44,56 | -11,08% | 184.170,00 |
| 03.10.2024 | 50,92 | 50,92 | 49,39 | 50,11 | 0,00% | 63.402,00 |
| 02.10.2024 | 49,24 | 50,35 | 49,06 | 50,11 | 2,27% | 47.157,00 |
| 01.10.2024 | 48,80 | 49,23 | 47,48 | 49,00 | 0,60% | 49.358,00 |
| 30.09.2024 | 49,58 | 49,58 | 48,31 | 48,71 | -1,44% | 36.234,00 |
| 27.09.2024 | 49,60 | 49,69 | 48,57 | 49,42 | -0,04% | 43.839,00 |
| 26.09.2024 | 48,92 | 49,80 | 47,66 | 49,44 | 2,21% | 39.372,00 |
| 25.09.2024 | 47,92 | 49,50 | 47,58 | 48,37 | 2,09% | 67.939,00 |
| 24.09.2024 | 45,09 | 47,41 | 45,00 | 47,38 | 5,22% | 37.955,00 |
| 23.09.2024 | 45,65 | 45,95 | 44,74 | 45,03 | -2,13% | 52.690,00 |
| 20.09.2024 | 45,86 | 46,08 | 44,30 | 46,01 | 0,15% | 38.114,00 |
| 19.09.2024 | 44,83 | 46,00 | 43,84 | 45,94 | 4,41% | 51.267,00 |
| 18.09.2024 | 44,14 | 44,89 | 43,35 | 44,00 | 0,14% | 14.775,00 |
| 17.09.2024 | 44,01 | 44,29 | 43,43 | 43,94 | -0,14% | 19.889,00 |
| 16.09.2024 | 43,90 | 44,00 | 43,34 | 44,00 | 1,64% | 19.286,00 |
| 13.09.2024 | 44,26 | 44,51 | 42,98 | 43,29 | -1,52% | 27.263,00 |
| 12.09.2024 | 43,13 | 45,75 | 42,92 | 43,96 | 2,38% | 41.917,00 |
| 11.09.2024 | 42,10 | 43,10 | 41,66 | 42,94 | 2,51% | 20.933,00 |
| 10.09.2024 | 41,58 | 41,90 | 40,93 | 41,89 | 1,58% | 32.470,00 |
| 09.09.2024 | 42,95 | 42,99 | 41,23 | 41,24 | -3,62% | 42.951,00 |
| 06.09.2024 | 43,35 | 44,17 | 42,11 | 42,79 | -0,47% | 68.765,00 |
| 05.09.2024 | 43,14 | 43,51 | 42,55 | 42,99 | -0,67% | 24.044,00 |
| 04.09.2024 | 42,10 | 44,32 | 42,10 | 43,28 | 3,52% | 35.157,00 |
| 03.09.2024 | 45,22 | 45,22 | 41,80 | 41,81 | -7,58% | 63.137,00 |
| 30.08.2024 | 43,82 | 45,50 | 42,90 | 45,24 | 3,69% | 41.490,00 |
| 29.08.2024 | 45,00 | 45,07 | 43,57 | 43,63 | -3,69% | 29.111,00 |
| 28.08.2024 | 45,92 | 45,92 | 44,65 | 45,30 | -1,22% | 23.276,00 |
| 27.08.2024 | 45,76 | 46,01 | 45,30 | 45,86 | 0,68% | 16.686,00 |
| 26.08.2024 | 46,66 | 47,70 | 45,26 | 45,55 | -1,49% | 30.991,00 |
| 23.08.2024 | 45,94 | 46,46 | 45,08 | 46,24 | 2,05% | 42.772,00 |
| 22.08.2024 | 45,50 | 45,98 | 44,63 | 45,31 | -0,24% | 32.363,00 |
| 21.08.2024 | 48,50 | 48,50 | 45,04 | 45,42 | -4,98% | 47.117,00 |
| 20.08.2024 | 47,00 | 48,00 | 45,90 | 47,80 | 1,66% | 53.854,00 |
| 19.08.2024 | 44,21 | 47,81 | 44,21 | 47,02 | 6,36% | 98.460,00 |
| 16.08.2024 | 44,81 | 45,46 | 43,61 | 44,21 | -1,32% | 32.164,00 |
| 15.08.2024 | 44,75 | 45,67 | 44,25 | 44,80 | 0,43% | 42.182,00 |
| 14.08.2024 | 45,00 | 45,00 | 43,75 | 44,61 | -0,87% | 27.948,00 |
| 13.08.2024 | 45,94 | 45,94 | 43,23 | 45,00 | -1,06% | 62.062,00 |
| 12.08.2024 | 42,67 | 45,69 | 41,90 | 45,48 | 9,06% | 173.728,00 |
| 09.08.2024 | 40,20 | 41,99 | 39,64 | 41,70 | 4,04% | 59.444,00 |
| 08.08.2024 | 41,28 | 41,28 | 39,02 | 40,08 | -0,12% | 41.298,00 |
| 07.08.2024 | 41,10 | 41,10 | 39,48 | 40,13 | 0,58% | 28.492,00 |
| 06.08.2024 | 39,00 | 40,77 | 38,15 | 39,90 | 11,02% | 88.192,00 |
| 05.08.2024 | 34,80 | 36,30 | 34,36 | 35,94 | -0,03% | 36.537,00 |
| 02.08.2024 | 35,83 | 36,47 | 34,63 | 35,95 | 0,33% | 43.038,00 |
| 01.08.2024 | 36,83 | 36,88 | 35,67 | 35,83 | -3,11% | 28.966,00 |
| 31.07.2024 | 36,89 | 37,41 | 36,67 | 36,98 | 1,37% | 14.567,00 |
| 30.07.2024 | 37,50 | 37,50 | 36,39 | 36,48 | -2,33% | 20.833,00 |
| 29.07.2024 | 37,17 | 38,33 | 36,85 | 37,35 | 0,32% | 19.425,00 |
| 26.07.2024 | 37,14 | 37,59 | 36,82 | 37,23 | 0,03% | 9.423,00 |
| 25.07.2024 | 37,72 | 38,06 | 36,70 | 37,22 | -1,01% | 45.479,00 |
| 24.07.2024 | 38,77 | 38,77 | 37,60 | 37,60 | -2,43% | 14.919,00 |
| 23.07.2024 | 38,36 | 39,00 | 38,36 | 38,54 | -0,40% | 15.978,00 |
| 22.07.2024 | 38,00 | 38,69 | 37,75 | 38,69 | 1,82% | 14.377,00 |
| 19.07.2024 | 38,21 | 38,40 | 38,00 | 38,00 | -0,52% | 19.841,00 |
| 18.07.2024 | 38,99 | 39,02 | 38,01 | 38,20 | -1,55% | 15.882,00 |
| 17.07.2024 | 39,31 | 39,35 | 38,60 | 38,80 | -1,32% | 9.768,00 |
| 16.07.2024 | 39,92 | 40,14 | 38,93 | 39,32 | -0,68% | 23.084,00 |
| 15.07.2024 | 39,19 | 40,05 | 39,00 | 39,59 | 1,85% | 11.255,00 |
| 12.07.2024 | 40,10 | 40,23 | 38,80 | 38,87 | -2,24% | 25.563,00 |
| 11.07.2024 | 40,22 | 40,61 | 39,69 | 39,76 | -1,49% | 12.283,00 |
| 10.07.2024 | 39,02 | 40,73 | 39,02 | 40,36 | 3,86% | 22.438,00 |
| 09.07.2024 | 38,75 | 39,42 | 38,61 | 38,86 | -0,64% | 24.613,00 |
| 08.07.2024 | 40,57 | 40,75 | 38,75 | 39,11 | -2,71% | 45.379,00 |
| 05.07.2024 | 40,92 | 40,92 | 39,32 | 40,20 | -0,52% | 39.598,00 |
| 03.07.2024 | 41,28 | 42,46 | 40,40 | 40,41 | -2,34% | 50.908,00 |