77,840$
-0,49%
Echtzeit-Aktienkurs Okeanis Eco Tankers Corp.
Bid:
Ask:
Aktienkurse zur Okeanis Eco Tankers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 78,01 | 79,71 | 76,38 | 77,90 | -0,41% | 655.534,00 |
| 24.09.2026 | 76,90 | 80,44 | 76,30 | 78,22 | 0,24% | 867.674,00 |
| 23.09.2026 | 77,55 | 79,08 | 75,61 | 78,03 | 0,63% | 723.176,00 |
| 22.09.2026 | 77,83 | 79,14 | 75,56 | 77,54 | -6,16% | 1.797.700,00 |
| 21.09.2026 | 82,83 | 85,80 | 81,71 | 82,63 | -2,73% | 1.073.197,00 |
| 18.09.2026 | 85,00 | 86,15 | 84,01 | 84,95 | -1,56% | 1.143.648,00 |
| 17.09.2026 | 85,66 | 87,31 | 84,78 | 86,30 | 1,84% | 986.253,00 |
| 16.09.2026 | 82,49 | 87,11 | 82,34 | 84,74 | 2,43% | 1.088.176,00 |
| 15.09.2026 | 79,70 | 83,27 | 79,53 | 82,73 | 3,78% | 1.137.696,00 |
| 14.09.2026 | 75,85 | 80,46 | 74,38 | 79,72 | 4,69% | 1.132.133,00 |
| 11.09.2026 | 73,20 | 76,21 | 73,19 | 76,15 | 4,43% | 680.892,00 |
| 10.09.2026 | 71,84 | 73,42 | 71,13 | 72,92 | 1,74% | 518.423,00 |
| 09.09.2026 | 71,47 | 72,30 | 70,38 | 71,67 | 2,46% | 383.599,00 |
| 08.09.2026 | 72,75 | 72,75 | 69,54 | 69,95 | -2,07% | 702.245,00 |
| 04.09.2026 | 69,97 | 71,77 | 69,69 | 71,43 | 2,69% | 371.838,00 |
| 03.09.2026 | 70,00 | 70,86 | 69,31 | 69,56 | 0,78% | 432.493,00 |
| 02.09.2026 | 67,73 | 69,17 | 67,46 | 69,02 | 1,56% | 312.859,00 |
| 01.09.2026 | 67,56 | 68,51 | 66,87 | 67,96 | 1,83% | 445.398,00 |
| 31.08.2026 | 67,34 | 67,44 | 65,80 | 66,74 | -0,18% | 465.202,00 |
| 28.08.2026 | 66,53 | 67,81 | 65,82 | 66,86 | 0,78% | 527.273,00 |
| 27.08.2026 | 64,03 | 66,79 | 63,97 | 66,34 | 6,52% | 749.101,00 |
| 26.08.2026 | 63,00 | 63,33 | 61,90 | 62,28 | -4,24% | 669.367,00 |
| 25.08.2026 | 64,62 | 65,31 | 64,13 | 65,04 | -0,15% | 317.900,00 |
| 24.08.2026 | 63,93 | 65,54 | 63,77 | 65,14 | 0,66% | 579.053,00 |
| 21.08.2026 | 64,20 | 66,25 | 64,18 | 64,71 | 0,95% | 454.551,00 |
| 20.08.2026 | 64,20 | 64,89 | 63,11 | 64,10 | -0,22% | 342.200,00 |
| 19.08.2026 | 63,97 | 64,68 | 62,97 | 64,24 | 3,56% | 559.005,00 |
| 18.08.2026 | 61,87 | 62,26 | 61,00 | 62,03 | -1,07% | 474.127,00 |
| 17.08.2026 | 61,77 | 63,36 | 61,12 | 62,70 | 4,00% | 664.993,00 |
| 14.08.2026 | 59,58 | 60,66 | 59,32 | 60,29 | -5,68% | 704.079,00 |
| 13.08.2026 | 63,20 | 65,87 | 62,93 | 63,92 | 1,65% | 757.157,00 |
| 12.08.2026 | 61,34 | 63,21 | 61,34 | 62,88 | 3,52% | 551.144,00 |
| 11.08.2026 | 61,18 | 61,59 | 59,73 | 60,74 | 0,38% | 573.895,00 |
| 10.08.2026 | 62,21 | 62,81 | 60,32 | 60,51 | -2,18% | 717.736,00 |
| 07.08.2026 | 63,20 | 63,89 | 60,54 | 61,86 | -3,01% | 525.798,00 |
| 06.08.2026 | 62,47 | 64,26 | 62,20 | 63,78 | 5,21% | 853.101,00 |
| 05.08.2026 | 63,15 | 63,67 | 60,53 | 60,62 | 2,35% | 1.072.422,00 |
| 04.08.2026 | 60,68 | 61,28 | 59,23 | 59,23 | -3,50% | 994.083,00 |
| 03.08.2026 | 60,72 | 61,53 | 58,99 | 61,38 | 1,74% | 480.807,00 |
| 31.07.2026 | 59,83 | 60,78 | 59,40 | 60,33 | 0,79% | 322.942,00 |
| 30.07.2026 | 59,17 | 60,22 | 57,76 | 59,86 | 2,64% | 291.601,00 |
| 29.07.2026 | 59,34 | 59,80 | 58,00 | 58,32 | -0,05% | 280.614,00 |
| 28.07.2026 | 57,29 | 59,12 | 57,15 | 58,35 | 1,37% | 357.748,00 |
| 27.07.2026 | 56,08 | 57,80 | 55,44 | 57,56 | -0,55% | 313.162,00 |
| 24.07.2026 | 58,10 | 59,07 | 57,48 | 57,88 | 0,73% | 395.008,00 |
| 23.07.2026 | 56,79 | 58,11 | 56,60 | 57,46 | 1,75% | 280.322,00 |
| 22.07.2026 | 57,68 | 57,74 | 56,29 | 56,47 | -1,12% | 226.999,00 |
| 21.07.2026 | 55,16 | 57,23 | 54,45 | 57,11 | 5,29% | 335.986,00 |
| 20.07.2026 | 54,43 | 55,37 | 54,18 | 54,24 | 0,67% | 458.933,00 |
| 17.07.2026 | 55,13 | 55,41 | 53,64 | 53,88 | -5,09% | 714.466,00 |
| 16.07.2026 | 56,00 | 57,93 | 55,91 | 56,77 | 0,21% | 554.008,00 |
| 15.07.2026 | 56,50 | 56,92 | 55,18 | 56,65 | -0,14% | 562.243,00 |
| 14.07.2026 | 55,12 | 57,30 | 55,12 | 56,73 | 4,67% | 526.375,00 |
| 13.07.2026 | 55,70 | 56,08 | 54,14 | 54,20 | -1,35% | 269.469,00 |
| 10.07.2026 | 52,51 | 54,95 | 52,39 | 54,94 | 5,19% | 286.002,00 |
| 09.07.2026 | 54,64 | 54,64 | 50,90 | 52,23 | -5,11% | 637.495,00 |
| 08.07.2026 | 54,38 | 55,19 | 53,55 | 55,04 | 2,46% | 359.679,00 |
| 07.07.2026 | 53,08 | 54,14 | 52,58 | 53,72 | 0,69% | 353.802,00 |
| 06.07.2026 | 53,14 | 55,57 | 52,78 | 53,35 | 0,45% | 671.443,00 |
| 02.07.2026 | 51,96 | 54,00 | 51,96 | 53,11 | 6,35% | 370.889,00 |
| 01.07.2026 | 49,50 | 50,56 | 49,47 | 49,94 | -0,36% | 298.240,00 |
| 30.06.2026 | 49,75 | 51,08 | 48,83 | 50,12 | 1,05% | 422.083,00 |
| 29.06.2026 | 50,35 | 51,07 | 49,54 | 49,60 | -0,56% | 443.422,00 |
| 26.06.2026 | 50,67 | 51,60 | 49,41 | 49,88 | -3,86% | 569.745,00 |
| 25.06.2026 | 53,11 | 54,38 | 51,63 | 51,88 | -4,70% | 479.265,00 |
| 24.06.2026 | 56,40 | 56,67 | 54,00 | 54,44 | -3,88% | 682.160,00 |
| 23.06.2026 | 54,10 | 56,64 | 53,99 | 56,64 | 3,00% | 566.368,00 |
| 22.06.2026 | 52,48 | 55,03 | 52,39 | 54,99 | 4,78% | 988.073,00 |
| 18.06.2026 | 50,00 | 52,64 | 48,76 | 52,48 | 2,84% | 474.266,00 |
| 17.06.2026 | 52,32 | 52,68 | 50,87 | 51,03 | -1,87% | 308.191,00 |
| 16.06.2026 | 53,31 | 53,81 | 51,52 | 52,00 | -2,24% | 374.777,00 |
| 15.06.2026 | 52,74 | 53,45 | 51,62 | 53,19 | 0,85% | 535.597,00 |
| 12.06.2026 | 49,34 | 52,80 | 49,30 | 52,74 | 5,99% | 501.126,00 |
| 11.06.2026 | 50,04 | 50,90 | 49,05 | 49,76 | 1,14% | 387.780,00 |
| 10.06.2026 | 48,94 | 49,88 | 48,67 | 49,20 | 0,33% | 159.054,00 |
| 09.06.2026 | 48,00 | 49,09 | 47,84 | 49,04 | 2,49% | 347.990,00 |
| 08.06.2026 | 48,44 | 48,66 | 47,17 | 47,85 | 0,23% | 230.299,00 |
| 05.06.2026 | 47,00 | 48,48 | 46,61 | 47,74 | 0,51% | 345.931,00 |
| 04.06.2026 | 47,85 | 48,45 | 47,25 | 47,50 | -0,31% | 246.838,00 |
| 03.06.2026 | 48,00 | 49,13 | 47,58 | 47,65 | -1,10% | 324.441,00 |
| 02.06.2026 | 48,13 | 48,95 | 47,67 | 48,18 | -0,86% | 502.751,00 |
| 01.06.2026 | 47,27 | 48,79 | 46,85 | 48,60 | 2,94% | 388.933,00 |
| 29.05.2026 | 47,43 | 47,98 | 46,69 | 47,21 | -1,89% | 812.649,00 |
| 28.05.2026 | 49,02 | 49,20 | 47,82 | 48,12 | -6,00% | 602.241,00 |
| 27.05.2026 | 52,72 | 53,10 | 50,75 | 51,19 | -4,41% | 649.713,00 |
| 26.05.2026 | 52,96 | 54,39 | 52,06 | 53,55 | -0,96% | 643.050,00 |
| 22.05.2026 | 55,47 | 55,55 | 53,13 | 54,07 | -3,41% | 482.107,00 |
| 21.05.2026 | 56,48 | 57,46 | 55,89 | 55,98 | -1,39% | 466.918,00 |
| 20.05.2026 | 54,71 | 56,77 | 54,66 | 56,77 | 4,41% | 520.983,00 |
| 19.05.2026 | 56,00 | 56,00 | 54,17 | 54,37 | -2,58% | 550.817,00 |
| 18.05.2026 | 55,08 | 57,15 | 54,80 | 55,81 | 1,25% | 659.030,00 |
| 15.05.2026 | 53,02 | 55,12 | 52,96 | 55,12 | 0,97% | 532.488,00 |
| 14.05.2026 | 55,32 | 56,20 | 52,70 | 54,59 | 0,28% | 1.148.853,00 |
| 13.05.2026 | 58,03 | 58,45 | 54,44 | 54,44 | -3,90% | 932.704,00 |
| 12.05.2026 | 55,85 | 57,07 | 55,38 | 56,65 | 1,29% | 317.008,00 |
| 11.05.2026 | 57,25 | 57,43 | 55,05 | 55,93 | -0,48% | 365.131,00 |
| 08.05.2026 | 57,23 | 57,58 | 56,08 | 56,20 | -0,95% | 349.533,00 |
| 07.05.2026 | 55,77 | 57,08 | 55,20 | 56,74 | 3,54% | 263.996,00 |
| 06.05.2026 | 55,60 | 57,08 | 54,44 | 54,80 | -3,74% | 356.851,00 |
| 05.05.2026 | 56,86 | 57,49 | 56,23 | 56,93 | 2,78% | 208.820,00 |