59,960$
-1,09%
Echtzeit-Aktienkurs Okeanis Eco Tankers Corp.
Bid:
Ask:
Aktienkurse zur Okeanis Eco Tankers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 62,47 | 64,26 | 62,20 | 63,78 | 5,21% | 804.540,00 |
| 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 |
| 04.05.2026 | 55,69 | 56,17 | 55,00 | 55,39 | 0,51% | 209.787,00 |
| 01.05.2026 | 55,16 | 55,32 | 53,82 | 55,11 | -0,24% | 355.934,00 |
| 30.04.2026 | 55,21 | 56,60 | 54,62 | 55,24 | 1,81% | 350.199,00 |
| 29.04.2026 | 56,01 | 56,07 | 53,75 | 54,26 | -0,75% | 438.015,00 |
| 28.04.2026 | 55,22 | 55,50 | 54,26 | 54,67 | 0,79% | 316.687,00 |
| 27.04.2026 | 53,60 | 54,86 | 52,50 | 54,24 | 2,13% | 435.557,00 |
| 24.04.2026 | 50,82 | 53,11 | 50,75 | 53,11 | 5,02% | 335.634,00 |
| 23.04.2026 | 50,59 | 51,30 | 50,08 | 50,57 | 0,02% | 287.277,00 |
| 22.04.2026 | 51,32 | 51,50 | 48,67 | 50,56 | -1,02% | 478.925,00 |
| 21.04.2026 | 54,00 | 54,04 | 50,77 | 51,08 | -3,15% | 388.435,00 |
| 20.04.2026 | 51,50 | 52,74 | 49,74 | 52,74 | 2,21% | 389.197,00 |
| 17.04.2026 | 52,20 | 53,70 | 51,00 | 51,60 | 3,93% | 814.470,00 |
| 16.04.2026 | 50,10 | 50,49 | 49,07 | 49,65 | -2,40% | 313.079,00 |
| 15.04.2026 | 50,95 | 51,64 | 50,12 | 50,87 | 4,89% | 279.685,00 |
| 14.04.2026 | 49,42 | 50,25 | 48,46 | 48,50 | -2,41% | 268.170,00 |
| 13.04.2026 | 49,27 | 50,20 | 49,17 | 49,70 | 1,39% | 315.531,00 |
| 10.04.2026 | 49,49 | 50,26 | 48,60 | 49,02 | -2,51% | 285.672,00 |
| 09.04.2026 | 51,76 | 52,38 | 50,16 | 50,28 | -1,32% | 358.180,00 |
| 08.04.2026 | 49,48 | 51,15 | 48,52 | 50,95 | 1,84% | 578.761,00 |
| 07.04.2026 | 52,75 | 52,96 | 49,69 | 50,03 | -2,59% | 418.769,00 |
| 06.04.2026 | 52,27 | 52,27 | 49,68 | 51,36 | -0,75% | 672.047,00 |
| 02.04.2026 | 50,49 | 52,38 | 50,25 | 51,75 | 2,70% | 801.968,00 |
| 01.04.2026 | 51,81 | 52,00 | 50,24 | 50,39 | -0,40% | 399.852,00 |
| 31.03.2026 | 50,30 | 52,72 | 49,84 | 50,59 | 1,89% | 1.471.600,00 |
| 30.03.2026 | 50,42 | 51,20 | 49,35 | 49,65 | -0,50% | 396.297,00 |
| 27.03.2026 | 48,62 | 50,16 | 48,11 | 49,90 | 1,82% | 287.168,00 |
| 26.03.2026 | 48,80 | 50,33 | 48,64 | 49,01 | 1,18% | 329.244,00 |
| 25.03.2026 | 50,33 | 50,48 | 48,20 | 48,44 | -4,31% | 641.143,00 |
| 24.03.2026 | 49,17 | 51,24 | 48,63 | 50,62 | 5,37% | 653.785,00 |
| 23.03.2026 | 46,00 | 48,19 | 46,00 | 48,04 | 4,16% | 384.618,00 |
| 20.03.2026 | 47,34 | 47,50 | 46,11 | 46,12 | -2,18% | 364.392,00 |
| 19.03.2026 | 45,87 | 47,68 | 45,25 | 47,15 | -0,67% | 414.757,00 |
| 18.03.2026 | 46,97 | 48,25 | 46,59 | 47,47 | 1,65% | 384.736,00 |
| 17.03.2026 | 46,16 | 46,86 | 45,75 | 46,70 | 2,14% | 483.292,00 |
| 16.03.2026 | 44,90 | 45,72 | 44,32 | 45,72 | 4,24% | 383.295,00 |