23,050$
1,27%
Echtzeit-Aktienkurs Okeanis Eco Tankers Corp.
Bid:
Ask:
Aktienkurse zur Okeanis Eco Tankers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 22,72 | 23,35 | 22,54 | 23,05 | 1,27% | 86.641,00 |
| 24.04.2025 | 22,43 | 22,86 | 22,17 | 22,76 | 3,41% | 130.611,00 |
| 23.04.2025 | 21,78 | 22,32 | 21,60 | 22,01 | 2,95% | 110.978,00 |
| 22.04.2025 | 21,75 | 21,88 | 21,14 | 21,38 | 1,09% | 97.178,00 |
| 21.04.2025 | 21,55 | 21,60 | 21,06 | 21,15 | -1,72% | 76.974,00 |
| 17.04.2025 | 21,01 | 21,53 | 20,94 | 21,52 | 3,26% | 95.153,00 |
| 16.04.2025 | 20,24 | 20,87 | 20,24 | 20,84 | 3,32% | 90.901,00 |
| 15.04.2025 | 20,70 | 21,13 | 20,00 | 20,17 | -2,28% | 167.407,00 |
| 14.04.2025 | 21,01 | 21,15 | 20,53 | 20,64 | 0,54% | 161.818,00 |
| 11.04.2025 | 19,94 | 20,61 | 19,94 | 20,53 | 5,72% | 146.816,00 |
| 10.04.2025 | 19,63 | 19,90 | 19,13 | 19,42 | -3,19% | 108.526,00 |
| 09.04.2025 | 18,75 | 20,45 | 18,60 | 20,06 | 6,65% | 235.209,00 |
| 08.04.2025 | 20,07 | 20,08 | 18,64 | 18,81 | -4,32% | 238.530,00 |
| 07.04.2025 | 18,28 | 19,91 | 17,91 | 19,66 | 6,04% | 401.175,00 |
| 04.04.2025 | 18,93 | 19,22 | 18,15 | 18,54 | -10,95% | 403.930,00 |
| 03.04.2025 | 20,99 | 21,77 | 20,79 | 20,82 | -4,10% | 224.686,00 |
| 02.04.2025 | 21,50 | 21,72 | 21,24 | 21,71 | -0,23% | 89.843,00 |
| 01.04.2025 | 22,13 | 22,20 | 21,71 | 21,76 | -1,54% | 81.684,00 |
| 31.03.2025 | 21,73 | 22,32 | 21,58 | 22,10 | -2,30% | 181.384,00 |
| 28.03.2025 | 21,96 | 22,74 | 21,96 | 22,62 | 3,19% | 304.644,00 |
| 27.03.2025 | 22,00 | 22,57 | 21,80 | 21,92 | -2,88% | 242.422,00 |
| 26.03.2025 | 22,49 | 22,70 | 22,39 | 22,57 | 0,53% | 143.228,00 |
| 25.03.2025 | 23,08 | 23,11 | 22,31 | 22,45 | -1,62% | 85.653,00 |
| 24.03.2025 | 22,49 | 23,06 | 22,40 | 22,82 | 0,57% | 169.386,00 |
| 21.03.2025 | 23,08 | 23,28 | 22,61 | 22,69 | -3,36% | 182.522,00 |
| 20.03.2025 | 23,18 | 23,68 | 22,84 | 23,48 | 0,60% | 157.549,00 |
| 19.03.2025 | 22,97 | 23,57 | 22,69 | 23,34 | 4,43% | 142.725,00 |
| 18.03.2025 | 22,62 | 22,74 | 22,35 | 22,35 | 0,09% | 122.228,00 |
| 17.03.2025 | 22,34 | 22,75 | 22,21 | 22,33 | 2,34% | 112.714,00 |
| 14.03.2025 | 21,39 | 21,82 | 21,33 | 21,82 | 1,77% | 115.662,00 |
| 13.03.2025 | 21,51 | 21,93 | 21,30 | 21,44 | -0,92% | 95.316,00 |
| 12.03.2025 | 21,01 | 21,72 | 20,96 | 21,64 | 4,29% | 193.617,00 |
| 11.03.2025 | 20,89 | 21,19 | 20,51 | 20,75 | 2,22% | 246.716,00 |
| 10.03.2025 | 21,29 | 21,49 | 20,16 | 20,30 | -6,84% | 312.788,00 |
| 07.03.2025 | 21,56 | 21,94 | 21,50 | 21,79 | 2,40% | 104.991,00 |
| 06.03.2025 | 21,18 | 21,55 | 20,94 | 21,28 | 4,47% | 130.734,00 |
| 05.03.2025 | 21,08 | 21,30 | 20,36 | 20,37 | -2,63% | 104.807,00 |
| 04.03.2025 | 20,42 | 21,15 | 19,90 | 20,92 | 1,36% | 188.747,00 |
| 03.03.2025 | 21,15 | 21,55 | 20,10 | 20,64 | -1,76% | 423.715,00 |
| 28.02.2025 | 20,51 | 21,45 | 20,50 | 21,01 | 1,94% | 190.649,00 |
| 27.02.2025 | 21,70 | 21,78 | 20,58 | 20,61 | -4,76% | 239.353,00 |
| 26.02.2025 | 21,79 | 22,37 | 21,64 | 21,64 | 0,84% | 187.237,00 |
| 25.02.2025 | 22,18 | 22,44 | 21,46 | 21,46 | -2,81% | 163.451,00 |
| 24.02.2025 | 22,10 | 22,15 | 21,37 | 22,08 | 0,55% | 490.557,00 |
| 21.02.2025 | 22,95 | 23,28 | 21,70 | 21,96 | -2,14% | 685.425,00 |
| 20.02.2025 | 22,36 | 22,79 | 22,11 | 22,44 | -6,77% | 896.706,00 |
| 19.02.2025 | 24,31 | 24,57 | 23,81 | 24,07 | -1,59% | 141.796,00 |
| 18.02.2025 | 24,50 | 24,74 | 24,24 | 24,46 | 0,49% | 116.824,00 |
| 14.02.2025 | 25,08 | 25,20 | 24,32 | 24,34 | 0,45% | 184.936,00 |
| 13.02.2025 | 24,10 | 24,54 | 24,02 | 24,23 | -0,49% | 144.564,00 |
| 12.02.2025 | 24,33 | 25,01 | 24,17 | 24,35 | 0,04% | 164.022,00 |
| 11.02.2025 | 24,64 | 24,64 | 24,16 | 24,34 | -1,42% | 181.467,00 |
| 10.02.2025 | 24,71 | 25,26 | 24,17 | 24,69 | -0,28% | 131.964,00 |
| 07.02.2025 | 24,94 | 25,22 | 24,59 | 24,76 | -0,72% | 88.389,00 |
| 06.02.2025 | 25,84 | 25,84 | 24,69 | 24,94 | -2,54% | 175.123,00 |
| 05.02.2025 | 25,57 | 25,79 | 25,42 | 25,59 | -1,04% | 138.685,00 |
| 04.02.2025 | 24,60 | 25,92 | 24,28 | 25,86 | 4,36% | 347.034,00 |
| 03.02.2025 | 24,12 | 24,79 | 23,92 | 24,78 | 2,44% | 112.398,00 |
| 31.01.2025 | 24,57 | 24,57 | 23,97 | 24,19 | -0,66% | 173.833,00 |
| 30.01.2025 | 24,10 | 24,44 | 23,83 | 24,35 | 3,09% | 169.693,00 |
| 29.01.2025 | 23,30 | 23,92 | 23,21 | 23,62 | 3,10% | 220.908,00 |
| 28.01.2025 | 23,26 | 23,34 | 22,66 | 22,91 | 1,64% | 165.490,00 |
| 27.01.2025 | 22,70 | 23,37 | 22,41 | 22,54 | -1,31% | 203.681,00 |
| 24.01.2025 | 23,35 | 23,41 | 22,38 | 22,84 | -3,01% | 247.785,00 |
| 23.01.2025 | 23,19 | 23,66 | 23,10 | 23,55 | 2,75% | 184.275,00 |
| 22.01.2025 | 22,46 | 23,09 | 22,36 | 22,92 | 1,37% | 279.894,00 |
| 21.01.2025 | 23,45 | 23,46 | 22,40 | 22,61 | -4,19% | 248.026,00 |
| 17.01.2025 | 23,39 | 24,07 | 23,27 | 23,60 | -1,09% | 298.543,00 |
| 16.01.2025 | 24,82 | 24,89 | 23,74 | 23,86 | -5,54% | 323.035,00 |
| 15.01.2025 | 25,22 | 25,28 | 24,73 | 25,26 | 1,49% | 216.227,00 |
| 14.01.2025 | 24,60 | 25,05 | 24,39 | 24,89 | -0,64% | 261.562,00 |
| 13.01.2025 | 24,91 | 25,34 | 24,76 | 25,05 | 3,21% | 489.674,00 |
| 10.01.2025 | 23,51 | 24,59 | 23,48 | 24,27 | 10,07% | 496.359,00 |
| 08.01.2025 | 21,44 | 22,24 | 21,40 | 22,05 | -2,13% | 351.080,00 |
| 07.01.2025 | 21,99 | 22,64 | 21,96 | 22,53 | 8,79% | 318.256,00 |
| 06.01.2025 | 21,16 | 21,68 | 20,71 | 20,71 | -2,13% | 147.926,00 |
| 03.01.2025 | 21,53 | 21,53 | 21,04 | 21,16 | -1,95% | 146.286,00 |
| 02.01.2025 | 21,44 | 22,37 | 21,30 | 21,58 | 1,51% | 278.294,00 |
| 31.12.2024 | 20,70 | 21,33 | 20,70 | 21,26 | 2,75% | 99.535,00 |
| 30.12.2024 | 21,11 | 21,11 | 20,10 | 20,69 | -1,57% | 187.603,00 |
| 27.12.2024 | 20,85 | 21,32 | 20,53 | 21,02 | 0,53% | 214.712,00 |
| 26.12.2024 | 21,73 | 21,73 | 20,90 | 20,91 | -3,06% | 150.691,00 |
| 24.12.2024 | 20,74 | 21,64 | 20,26 | 21,57 | 5,63% | 213.078,00 |
| 23.12.2024 | 19,20 | 20,51 | 19,20 | 20,42 | 8,44% | 228.644,00 |
| 20.12.2024 | 18,97 | 19,17 | 18,83 | 18,83 | -1,67% | 164.939,00 |
| 19.12.2024 | 19,45 | 19,91 | 19,10 | 19,15 | -0,42% | 260.025,00 |
| 18.12.2024 | 19,07 | 19,77 | 19,07 | 19,23 | 1,21% | 176.810,00 |
| 17.12.2024 | 19,03 | 19,21 | 18,79 | 19,00 | -1,81% | 179.484,00 |
| 16.12.2024 | 19,59 | 19,65 | 19,13 | 19,35 | -3,10% | 212.872,00 |
| 13.12.2024 | 19,41 | 20,00 | 19,32 | 19,97 | 4,06% | 285.077,00 |
| 12.12.2024 | 19,55 | 19,85 | 18,99 | 19,19 | -3,81% | 349.907,00 |
| 11.12.2024 | 20,71 | 20,75 | 19,91 | 19,95 | -4,32% | 348.632,00 |
| 10.12.2024 | 21,12 | 21,32 | 20,84 | 20,85 | -0,81% | 128.460,00 |
| 09.12.2024 | 21,58 | 21,61 | 21,01 | 21,02 | -1,41% | 160.273,00 |
| 06.12.2024 | 21,85 | 21,85 | 21,20 | 21,32 | -2,16% | 160.641,00 |
| 05.12.2024 | 21,96 | 22,49 | 21,64 | 21,79 | -1,45% | 185.820,00 |
| 04.12.2024 | 22,75 | 22,85 | 22,06 | 22,11 | -3,32% | 236.499,00 |
| 03.12.2024 | 21,37 | 23,19 | 21,33 | 22,87 | 6,82% | 415.737,00 |
| 02.12.2024 | 21,86 | 22,07 | 21,38 | 21,41 | -3,47% | 218.446,00 |
| 29.11.2024 | 21,72 | 22,39 | 21,72 | 22,18 | 0,45% | 180.156,00 |