36,260$
0,25%
Echtzeit-Aktienkurs Okeanis Eco Tankers Corp.
Bid:
Ask:
Aktienkurse zur Okeanis Eco Tankers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 36,28 | 37,10 | 36,03 | 36,26 | 0,25% | 269.504,00 |
| 02.12.2025 | 35,20 | 36,26 | 34,85 | 36,17 | -0,99% | 251.796,00 |
| 01.12.2025 | 36,80 | 36,94 | 36,27 | 36,53 | -0,84% | 265.259,00 |
| 28.11.2025 | 36,81 | 37,20 | 36,52 | 36,84 | -0,57% | 150.086,00 |
| 26.11.2025 | 36,86 | 37,25 | 36,39 | 37,05 | 0,52% | 404.210,00 |
| 25.11.2025 | 36,31 | 37,18 | 36,02 | 36,86 | -0,30% | 394.721,00 |
| 24.11.2025 | 37,45 | 37,45 | 35,96 | 36,97 | -1,47% | 537.907,00 |
| 21.11.2025 | 36,90 | 37,53 | 36,24 | 37,52 | 2,01% | 520.969,00 |
| 20.11.2025 | 37,16 | 37,62 | 36,72 | 36,78 | -0,62% | 451.863,00 |
| 19.11.2025 | 36,31 | 37,06 | 36,25 | 37,01 | -6,59% | 807.990,00 |
| 18.11.2025 | 38,51 | 39,70 | 38,29 | 39,62 | 1,75% | 363.333,00 |
| 17.11.2025 | 38,41 | 39,01 | 38,09 | 38,94 | 1,33% | 283.290,00 |
| 14.11.2025 | 37,72 | 38,57 | 37,28 | 38,43 | -1,46% | 320.335,00 |
| 13.11.2025 | 37,72 | 39,77 | 37,68 | 39,00 | 8,76% | 718.200,00 |
| 12.11.2025 | 35,47 | 35,92 | 35,39 | 35,86 | 1,73% | 134.344,00 |
| 11.11.2025 | 35,35 | 35,50 | 34,71 | 35,25 | 3,28% | 169.507,00 |
| 10.11.2025 | 33,67 | 34,28 | 33,60 | 34,13 | 1,82% | 103.035,00 |
| 07.11.2025 | 33,56 | 33,67 | 33,27 | 33,52 | -0,12% | 80.500,00 |
| 06.11.2025 | 33,10 | 33,92 | 32,86 | 33,56 | 1,51% | 144.277,00 |
| 05.11.2025 | 33,41 | 33,55 | 32,92 | 33,06 | -0,78% | 95.716,00 |
| 04.11.2025 | 33,04 | 33,46 | 32,64 | 33,32 | -3,05% | 274.285,00 |
| 03.11.2025 | 34,34 | 34,80 | 33,66 | 34,37 | -3,35% | 265.442,00 |
| 31.10.2025 | 34,34 | 35,60 | 33,99 | 35,56 | 3,98% | 429.562,00 |
| 30.10.2025 | 33,90 | 34,44 | 33,88 | 34,20 | -0,26% | 268.770,00 |
| 29.10.2025 | 34,00 | 34,41 | 33,83 | 34,29 | 2,21% | 304.931,00 |
| 28.10.2025 | 33,52 | 33,84 | 33,10 | 33,55 | 0,75% | 209.628,00 |
| 27.10.2025 | 32,56 | 33,32 | 32,32 | 33,30 | 2,46% | 124.929,00 |
| 24.10.2025 | 32,55 | 33,29 | 32,06 | 32,50 | -1,81% | 237.907,00 |
| 23.10.2025 | 32,43 | 33,14 | 32,32 | 33,10 | 2,80% | 327.667,00 |
| 22.10.2025 | 30,68 | 32,23 | 30,58 | 32,20 | 3,57% | 173.512,00 |
| 21.10.2025 | 31,00 | 31,22 | 30,67 | 31,09 | -0,67% | 99.021,00 |
| 20.10.2025 | 31,11 | 31,80 | 31,11 | 31,30 | 1,52% | 157.426,00 |
| 17.10.2025 | 30,20 | 31,02 | 30,20 | 30,83 | 0,98% | 98.886,00 |
| 16.10.2025 | 30,26 | 30,93 | 30,26 | 30,53 | 2,42% | 125.689,00 |
| 15.10.2025 | 29,40 | 29,84 | 29,32 | 29,81 | 3,26% | 107.746,00 |
| 14.10.2025 | 28,42 | 29,13 | 28,10 | 28,87 | -1,77% | 157.636,00 |
| 13.10.2025 | 29,37 | 30,00 | 29,23 | 29,39 | 1,73% | 163.027,00 |
| 10.10.2025 | 29,14 | 29,84 | 28,83 | 28,89 | -1,23% | 155.331,00 |
| 09.10.2025 | 28,88 | 29,46 | 28,60 | 29,25 | 2,81% | 128.267,00 |
| 08.10.2025 | 28,30 | 28,50 | 27,93 | 28,45 | 0,89% | 94.766,00 |
| 07.10.2025 | 28,60 | 28,60 | 27,74 | 28,20 | -3,42% | 127.690,00 |
| 06.10.2025 | 29,09 | 29,39 | 29,04 | 29,20 | -0,71% | 100.774,00 |
| 03.10.2025 | 29,49 | 29,50 | 29,00 | 29,41 | 2,33% | 7.986,00 |
| 02.10.2025 | 29,49 | 29,50 | 28,34 | 28,74 | -2,38% | 172.568,00 |
| 01.10.2025 | 29,24 | 29,85 | 29,10 | 29,44 | 0,58% | 110.036,00 |
| 30.09.2025 | 29,33 | 29,75 | 29,20 | 29,27 | -0,91% | 109.404,00 |
| 29.09.2025 | 29,60 | 29,60 | 29,26 | 29,54 | 0,14% | 131.144,00 |
| 26.09.2025 | 29,66 | 29,78 | 29,40 | 29,50 | 0,14% | 112.541,00 |
| 25.09.2025 | 29,64 | 29,67 | 29,13 | 29,46 | -2,06% | 133.781,00 |
| 24.09.2025 | 30,15 | 30,42 | 29,94 | 30,08 | -1,44% | 126.093,00 |
| 23.09.2025 | 29,85 | 30,68 | 29,85 | 30,52 | 3,00% | 145.955,00 |
| 22.09.2025 | 29,39 | 29,77 | 29,31 | 29,63 | 1,20% | 132.816,00 |
| 19.09.2025 | 29,84 | 29,84 | 29,00 | 29,28 | -3,01% | 98.539,00 |
| 18.09.2025 | 30,16 | 30,39 | 29,88 | 30,19 | -0,56% | 95.554,00 |
| 17.09.2025 | 30,33 | 30,58 | 30,16 | 30,36 | 0,66% | 153.820,00 |
| 16.09.2025 | 31,00 | 31,00 | 29,77 | 30,16 | -1,92% | 340.233,00 |
| 15.09.2025 | 30,32 | 31,10 | 30,29 | 30,75 | 5,09% | 231.891,00 |
| 12.09.2025 | 29,73 | 29,94 | 29,10 | 29,26 | 1,67% | 186.924,00 |
| 11.09.2025 | 28,61 | 28,84 | 28,13 | 28,78 | 2,49% | 98.630,00 |
| 10.09.2025 | 27,95 | 28,40 | 27,88 | 28,08 | -0,64% | 81.783,00 |
| 09.09.2025 | 28,60 | 28,75 | 27,87 | 28,26 | -1,26% | 106.521,00 |
| 08.09.2025 | 29,07 | 29,40 | 28,30 | 28,62 | 1,38% | 131.697,00 |
| 05.09.2025 | 27,59 | 28,25 | 27,59 | 28,23 | 2,47% | 129.963,00 |
| 04.09.2025 | 27,13 | 27,65 | 26,79 | 27,55 | 0,51% | 76.019,00 |
| 03.09.2025 | 27,19 | 27,73 | 27,15 | 27,41 | 2,09% | 126.125,00 |
| 02.09.2025 | 27,33 | 27,51 | 26,43 | 26,85 | -2,61% | 213.992,00 |
| 29.08.2025 | 27,65 | 27,85 | 27,21 | 27,57 | 2,64% | 132.549,00 |
| 28.08.2025 | 26,47 | 26,86 | 26,39 | 26,86 | 0,56% | 93.696,00 |
| 27.08.2025 | 26,23 | 26,89 | 26,23 | 26,71 | 1,64% | 143.639,00 |
| 26.08.2025 | 26,58 | 26,85 | 26,09 | 26,28 | -1,76% | 99.546,00 |
| 25.08.2025 | 27,37 | 27,37 | 26,56 | 26,75 | -1,94% | 105.980,00 |
| 22.08.2025 | 27,20 | 27,55 | 27,04 | 27,28 | -0,87% | 102.964,00 |
| 21.08.2025 | 26,39 | 27,60 | 26,38 | 27,52 | 5,85% | 248.691,00 |
| 20.08.2025 | 26,10 | 26,13 | 25,75 | 26,00 | 2,08% | 79.605,00 |
| 19.08.2025 | 26,08 | 26,20 | 25,47 | 25,47 | -2,49% | 95.191,00 |
| 18.08.2025 | 25,95 | 26,29 | 25,80 | 26,12 | 0,77% | 87.878,00 |
| 15.08.2025 | 25,80 | 26,03 | 25,68 | 25,92 | 1,45% | 71.764,00 |
| 14.08.2025 | 25,80 | 25,91 | 25,34 | 25,55 | -1,28% | 116.229,00 |
| 13.08.2025 | 25,30 | 25,92 | 25,00 | 25,88 | 4,52% | 145.310,00 |
| 12.08.2025 | 24,31 | 25,00 | 24,31 | 24,76 | 2,31% | 184.488,00 |
| 11.08.2025 | 24,36 | 24,73 | 23,82 | 24,20 | -0,98% | 380.072,00 |
| 08.08.2025 | 25,42 | 25,49 | 24,14 | 24,44 | -1,69% | 173.851,00 |
| 07.08.2025 | 25,02 | 25,24 | 24,63 | 24,86 | -1,51% | 126.859,00 |
| 06.08.2025 | 25,66 | 26,10 | 25,17 | 25,24 | -1,10% | 145.658,00 |
| 05.08.2025 | 25,39 | 25,59 | 25,00 | 25,52 | 5,15% | 194.294,00 |
| 04.08.2025 | 24,20 | 24,44 | 24,01 | 24,27 | 2,84% | 66.188,00 |
| 01.08.2025 | 23,56 | 23,92 | 23,34 | 23,60 | -0,25% | 66.852,00 |
| 31.07.2025 | 24,15 | 24,20 | 23,58 | 23,66 | -1,62% | 45.162,00 |
| 30.07.2025 | 23,67 | 24,40 | 23,67 | 24,05 | -0,99% | 81.280,00 |
| 29.07.2025 | 23,99 | 24,42 | 23,92 | 24,29 | -1,66% | 86.571,00 |
| 28.07.2025 | 24,38 | 24,70 | 24,28 | 24,70 | 2,96% | 85.339,00 |
| 25.07.2025 | 24,24 | 24,24 | 23,90 | 23,99 | -1,92% | 100.564,00 |
| 24.07.2025 | 24,46 | 24,53 | 24,00 | 24,46 | 2,77% | 300.208,00 |
| 23.07.2025 | 23,60 | 23,95 | 23,51 | 23,80 | 4,98% | 211.112,00 |
| 22.07.2025 | 22,55 | 22,72 | 22,38 | 22,67 | 0,18% | 71.191,00 |
| 21.07.2025 | 22,81 | 22,88 | 22,55 | 22,63 | -2,03% | 102.445,00 |
| 18.07.2025 | 22,96 | 23,52 | 22,96 | 23,10 | 0,92% | 125.061,00 |
| 17.07.2025 | 22,73 | 22,93 | 22,45 | 22,89 | 0,93% | 44.266,00 |
| 16.07.2025 | 22,69 | 22,93 | 22,60 | 22,68 | -1,56% | 76.114,00 |
| 15.07.2025 | 23,44 | 23,44 | 23,04 | 23,04 | -1,62% | 65.023,00 |