55,950$
1,47%
Echtzeit-Aktienkurs EuroSeas Ltd.
Bid:
Ask:
Aktienkurse zur EuroSeas Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 56,00 | 58,26 | 55,57 | 55,95 | 1,47% | 50.660,00 |
| 12.12.2025 | 58,24 | 58,58 | 54,90 | 55,14 | -5,24% | 44.627,00 |
| 11.12.2025 | 59,31 | 59,31 | 57,35 | 58,19 | -1,07% | 23.103,00 |
| 10.12.2025 | 58,88 | 60,16 | 58,20 | 58,82 | -0,02% | 29.636,00 |
| 09.12.2025 | 60,91 | 61,39 | 58,05 | 58,83 | -3,98% | 38.248,00 |
| 08.12.2025 | 62,13 | 63,99 | 61,07 | 61,27 | -0,83% | 50.214,00 |
| 05.12.2025 | 63,00 | 63,43 | 61,22 | 61,78 | -1,10% | 28.668,00 |
| 04.12.2025 | 62,27 | 64,00 | 62,06 | 62,47 | 1,18% | 31.332,00 |
| 03.12.2025 | 61,74 | 63,00 | 61,29 | 61,74 | 0,11% | 43.048,00 |
| 02.12.2025 | 61,09 | 61,88 | 59,72 | 61,68 | 1,68% | 36.388,00 |
| 01.12.2025 | 59,89 | 61,20 | 59,51 | 60,66 | 0,61% | 45.203,00 |
| 28.11.2025 | 59,90 | 60,29 | 58,83 | 60,29 | 0,70% | 18.581,00 |
| 26.11.2025 | 59,00 | 60,06 | 58,88 | 59,87 | 1,53% | 18.079,00 |
| 25.11.2025 | 59,20 | 59,20 | 57,90 | 58,97 | 0,89% | 36.016,00 |
| 24.11.2025 | 57,92 | 59,42 | 57,57 | 58,45 | 1,62% | 28.805,00 |
| 20.11.2025 | 60,59 | 61,00 | 57,34 | 57,52 | -3,10% | 41.943,00 |
| 19.11.2025 | 57,25 | 60,86 | 57,25 | 59,36 | 7,09% | 73.480,00 |
| 18.11.2025 | 61,80 | 61,80 | 53,44 | 55,43 | -9,80% | 71.730,00 |
| 17.11.2025 | 60,16 | 61,81 | 59,97 | 61,45 | 1,91% | 45.084,00 |
| 13.11.2025 | 61,24 | 61,43 | 58,90 | 60,30 | -1,90% | 25.510,00 |
| 12.11.2025 | 59,20 | 61,51 | 59,07 | 61,47 | 3,19% | 29.732,00 |
| 11.11.2025 | 59,01 | 61,01 | 58,50 | 59,57 | 1,07% | 32.541,00 |
| 10.11.2025 | 58,50 | 59,95 | 56,84 | 58,94 | 2,33% | 46.974,00 |
| 07.11.2025 | 57,01 | 58,16 | 56,63 | 57,60 | 1,66% | 22.881,00 |
| 06.11.2025 | 58,50 | 59,17 | 56,14 | 56,66 | -4,11% | 59.893,00 |
| 05.11.2025 | 57,03 | 59,43 | 56,47 | 59,09 | 4,20% | 44.918,00 |
| 04.11.2025 | 59,31 | 59,31 | 56,24 | 56,71 | -4,71% | 33.043,00 |
| 03.11.2025 | 57,63 | 59,99 | 57,00 | 59,51 | 3,39% | 34.049,00 |
| 31.10.2025 | 58,39 | 58,90 | 57,06 | 57,56 | -1,29% | 20.324,00 |
| 30.10.2025 | 56,16 | 58,93 | 56,16 | 58,31 | 3,77% | 21.593,00 |
| 29.10.2025 | 57,04 | 58,64 | 56,01 | 56,19 | -1,49% | 26.882,00 |
| 28.10.2025 | 54,94 | 59,10 | 54,94 | 57,04 | 3,86% | 42.831,00 |
| 27.10.2025 | 55,67 | 56,78 | 54,68 | 54,92 | -0,99% | 21.995,00 |
| 24.10.2025 | 56,65 | 57,15 | 54,93 | 55,47 | -0,41% | 19.291,00 |
| 23.10.2025 | 54,89 | 56,42 | 54,13 | 55,70 | 1,27% | 41.378,00 |
| 22.10.2025 | 54,68 | 55,05 | 53,61 | 55,00 | 0,95% | 26.333,00 |
| 21.10.2025 | 55,05 | 55,72 | 54,28 | 54,48 | -1,10% | 16.232,00 |
| 20.10.2025 | 56,33 | 57,88 | 54,34 | 55,09 | -0,78% | 26.976,00 |
| 17.10.2025 | 54,94 | 56,56 | 53,61 | 55,52 | -0,05% | 27.867,00 |
| 16.10.2025 | 56,64 | 57,40 | 54,99 | 55,55 | -1,92% | 21.291,00 |
| 15.10.2025 | 56,59 | 57,88 | 56,00 | 56,64 | 1,05% | 19.888,00 |
| 14.10.2025 | 57,90 | 58,36 | 55,58 | 56,05 | -3,43% | 35.717,00 |
| 13.10.2025 | 54,54 | 58,75 | 54,54 | 58,04 | 8,89% | 68.456,00 |
| 10.10.2025 | 56,14 | 57,19 | 53,29 | 53,30 | -5,22% | 30.814,00 |
| 09.10.2025 | 55,90 | 57,18 | 55,90 | 56,24 | 0,30% | 33.099,00 |
| 08.10.2025 | 57,20 | 57,62 | 55,01 | 56,07 | -0,75% | 59.832,00 |
| 07.10.2025 | 57,21 | 57,26 | 54,97 | 56,49 | -1,71% | 55.097,00 |
| 06.10.2025 | 57,92 | 58,04 | 56,80 | 57,48 | -1,38% | 36.962,00 |
| 02.10.2025 | 60,63 | 61,04 | 57,29 | 58,28 | -4,02% | 42.692,00 |
| 01.10.2025 | 59,10 | 61,54 | 59,03 | 60,72 | 2,05% | 41.189,00 |
| 30.09.2025 | 59,22 | 59,78 | 58,53 | 59,50 | 0,13% | 45.787,00 |
| 29.09.2025 | 62,03 | 62,41 | 58,00 | 59,42 | -4,13% | 101.761,00 |
| 26.09.2025 | 62,27 | 63,00 | 61,91 | 61,98 | -0,55% | 20.912,00 |
| 25.09.2025 | 60,80 | 62,65 | 60,12 | 62,32 | 1,66% | 32.149,00 |
| 24.09.2025 | 62,51 | 63,50 | 61,29 | 61,30 | -1,67% | 33.247,00 |
| 23.09.2025 | 64,50 | 66,00 | 61,90 | 62,34 | -4,18% | 100.960,00 |
| 22.09.2025 | 62,60 | 65,50 | 62,60 | 65,06 | 4,48% | 43.976,00 |
| 19.09.2025 | 64,24 | 64,64 | 62,27 | 62,27 | -2,49% | 31.879,00 |
| 18.09.2025 | 63,79 | 64,11 | 62,30 | 63,86 | 0,76% | 30.777,00 |
| 17.09.2025 | 62,19 | 64,99 | 61,85 | 63,38 | 2,52% | 42.771,00 |
| 16.09.2025 | 63,34 | 63,60 | 61,67 | 61,82 | -2,84% | 26.612,00 |
| 15.09.2025 | 64,29 | 64,32 | 62,28 | 63,63 | -0,53% | 39.572,00 |
| 12.09.2025 | 62,77 | 64,99 | 62,77 | 63,97 | 1,37% | 31.421,00 |
| 11.09.2025 | 62,48 | 63,20 | 61,08 | 63,10 | 1,86% | 32.137,00 |
| 10.09.2025 | 62,15 | 63,09 | 61,22 | 61,95 | -0,36% | 43.729,00 |
| 09.09.2025 | 63,17 | 63,97 | 61,60 | 62,17 | -3,24% | 43.526,00 |
| 08.09.2025 | 62,50 | 64,49 | 62,50 | 64,26 | 3,82% | 55.558,00 |
| 05.09.2025 | 61,77 | 62,00 | 60,42 | 61,89 | 0,19% | 21.093,00 |
| 04.09.2025 | 62,10 | 62,66 | 60,50 | 61,77 | 0,98% | 28.352,00 |
| 03.09.2025 | 60,70 | 61,32 | 59,40 | 61,17 | 0,20% | 59.541,00 |
| 02.09.2025 | 62,27 | 62,31 | 60,20 | 61,05 | -1,97% | 34.076,00 |
| 29.08.2025 | 61,63 | 63,00 | 61,01 | 62,27 | 0,31% | 34.025,00 |
| 28.08.2025 | 62,18 | 62,79 | 60,96 | 62,08 | -0,14% | 30.611,00 |
| 27.08.2025 | 64,34 | 64,45 | 61,77 | 62,17 | -1,99% | 29.580,00 |
| 26.08.2025 | 61,75 | 64,45 | 61,07 | 63,43 | 2,24% | 50.575,00 |
| 25.08.2025 | 65,00 | 65,00 | 60,52 | 62,04 | -3,96% | 79.789,00 |
| 22.08.2025 | 63,50 | 65,50 | 63,15 | 64,60 | 1,94% | 58.542,00 |
| 21.08.2025 | 62,90 | 63,91 | 62,25 | 63,37 | 0,75% | 68.410,00 |
| 20.08.2025 | 61,70 | 63,19 | 60,01 | 62,90 | 2,13% | 67.295,00 |
| 19.08.2025 | 61,08 | 62,50 | 60,71 | 61,59 | 1,43% | 79.320,00 |
| 18.08.2025 | 60,00 | 61,25 | 58,32 | 60,72 | 1,62% | 60.671,00 |
| 15.08.2025 | 56,35 | 59,93 | 55,90 | 59,75 | 6,64% | 94.121,00 |
| 14.08.2025 | 55,51 | 56,95 | 53,76 | 56,03 | -0,76% | 33.994,00 |
| 13.08.2025 | 53,60 | 56,66 | 53,13 | 56,46 | 10,00% | 153.553,00 |
| 12.08.2025 | 49,85 | 52,00 | 49,00 | 51,33 | 2,93% | 30.482,00 |
| 11.08.2025 | 49,78 | 50,99 | 49,20 | 49,87 | -0,13% | 24.176,00 |
| 08.08.2025 | 51,59 | 52,75 | 49,05 | 49,93 | -2,60% | 25.132,00 |
| 07.08.2025 | 53,00 | 53,49 | 50,90 | 51,27 | -3,27% | 36.425,00 |
| 06.08.2025 | 52,50 | 53,15 | 52,24 | 53,00 | 1,07% | 47.891,00 |
| 05.08.2025 | 51,00 | 52,99 | 49,59 | 52,44 | 2,09% | 30.178,00 |
| 04.08.2025 | 51,84 | 52,17 | 51,05 | 51,37 | -0,28% | 23.427,00 |
| 01.08.2025 | 51,48 | 52,46 | 48,89 | 51,51 | -0,46% | 45.698,00 |
| 31.07.2025 | 51,31 | 52,30 | 51,10 | 51,75 | 1,43% | 28.528,00 |
| 30.07.2025 | 52,74 | 52,91 | 50,96 | 51,02 | -3,44% | 33.588,00 |
| 29.07.2025 | 51,83 | 53,05 | 50,86 | 52,84 | 2,17% | 61.485,00 |
| 28.07.2025 | 51,63 | 51,72 | 50,61 | 51,72 | -0,09% | 22.339,00 |
| 25.07.2025 | 51,79 | 52,00 | 51,36 | 51,77 | -0,24% | 30.089,00 |
| 24.07.2025 | 51,17 | 51,89 | 49,85 | 51,89 | 1,77% | 22.543,00 |
| 23.07.2025 | 50,70 | 51,50 | 50,52 | 50,99 | 0,87% | 56.632,00 |
| 22.07.2025 | 49,80 | 50,90 | 49,80 | 50,55 | 2,00% | 30.528,00 |