54,590$
-2,48%
Echtzeit-Aktienkurs Okeanis Eco Tankers Corp.
Bid:
Ask:
Aktienkurse zur Okeanis Eco Tankers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 55,44 | 55,44 | 53,20 | 54,61 | -2,45% | 35.073,00 |
| 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 |
| 13.03.2026 | 44,73 | 44,97 | 43,51 | 43,86 | -1,84% | 425.228,00 |
| 12.03.2026 | 46,82 | 46,96 | 44,51 | 44,68 | -5,84% | 473.246,00 |
| 11.03.2026 | 48,93 | 49,05 | 46,61 | 47,45 | -3,62% | 509.128,00 |
| 10.03.2026 | 49,35 | 50,03 | 48,51 | 49,23 | 1,36% | 21.718,00 |
| 09.03.2026 | 47,40 | 48,91 | 47,30 | 48,57 | 1,85% | 21.718,00 |
| 06.03.2026 | 47,10 | 48,09 | 46,09 | 47,69 | -2,29% | 21.718,00 |
| 05.03.2026 | 50,02 | 50,24 | 47,77 | 48,81 | -3,96% | 21.718,00 |
| 04.03.2026 | 49,90 | 51,17 | 49,51 | 50,82 | -0,90% | 21.718,00 |
| 03.03.2026 | 50,95 | 51,82 | 49,47 | 51,28 | -6,46% | 21.718,00 |
| 02.03.2026 | 56,97 | 57,29 | 54,10 | 54,82 | 1,42% | 21.718,00 |
| 27.02.2026 | 53,76 | 54,05 | 51,79 | 54,05 | 1,60% | 21.718,00 |
| 26.02.2026 | 52,42 | 53,47 | 51,66 | 53,20 | 1,08% | 21.718,00 |
| 25.02.2026 | 52,10 | 52,70 | 51,65 | 52,63 | -0,36% | 21.718,00 |
| 24.02.2026 | 51,20 | 52,96 | 50,27 | 52,82 | 5,66% | 21.718,00 |
| 23.02.2026 | 48,70 | 50,25 | 48,70 | 49,99 | 1,61% | 21.718,00 |
| 20.02.2026 | 48,23 | 49,47 | 47,72 | 49,20 | 5,17% | 529.386,00 |
| 19.02.2026 | 45,19 | 47,08 | 44,62 | 46,78 | 5,57% | 739.111,00 |
| 18.02.2026 | 44,11 | 44,93 | 43,91 | 44,31 | 3,75% | 343.508,00 |
| 17.02.2026 | 42,00 | 42,78 | 41,52 | 42,71 | -0,63% | 652.929,00 |
| 13.02.2026 | 41,50 | 43,10 | 41,43 | 42,98 | 3,14% | 218.014,00 |
| 12.02.2026 | 43,00 | 43,22 | 41,14 | 41,67 | -2,39% | 386.550,00 |
| 11.02.2026 | 42,21 | 42,80 | 41,83 | 42,69 | 4,02% | 309.059,00 |
| 10.02.2026 | 40,62 | 41,06 | 40,06 | 41,04 | 1,63% | 269.321,00 |
| 09.02.2026 | 40,75 | 41,09 | 40,14 | 40,38 | 0,15% | 295.721,00 |
| 06.02.2026 | 39,01 | 40,60 | 39,01 | 40,32 | 3,57% | 252.802,00 |
| 05.02.2026 | 38,50 | 39,54 | 38,38 | 38,93 | -0,54% | 187.608,00 |
| 04.02.2026 | 40,10 | 40,58 | 39,02 | 39,14 | -4,35% | 397.167,00 |
| 03.02.2026 | 40,89 | 41,22 | 40,29 | 40,92 | 0,89% | 410.625,00 |
| 02.02.2026 | 40,36 | 40,90 | 40,00 | 40,56 | 0,17% | 535.955,00 |
| 30.01.2026 | 40,25 | 40,81 | 39,78 | 40,49 | 0,70% | 475.933,00 |
| 29.01.2026 | 41,00 | 41,08 | 39,41 | 40,21 | -0,27% | 300.843,00 |
| 28.01.2026 | 39,33 | 40,64 | 39,15 | 40,32 | 2,21% | 464.336,00 |
| 27.01.2026 | 38,97 | 39,70 | 38,83 | 39,45 | 1,96% | 531.162,00 |
| 26.01.2026 | 38,99 | 39,01 | 38,56 | 38,69 | 1,84% | 566.528,00 |
| 23.01.2026 | 37,80 | 38,10 | 37,56 | 37,99 | 1,88% | 634.227,00 |
| 22.01.2026 | 38,61 | 38,69 | 37,22 | 37,29 | -2,84% | 521.933,00 |
| 21.01.2026 | 37,69 | 38,38 | 37,37 | 38,38 | -1,34% | 1.097.216,00 |
| 20.01.2026 | 39,45 | 39,54 | 38,90 | 38,90 | -1,67% | 313.488,00 |
| 16.01.2026 | 39,51 | 40,14 | 39,27 | 39,56 | 0,79% | 220.443,00 |
| 15.01.2026 | 39,29 | 39,45 | 38,49 | 39,25 | -2,75% | 380.012,00 |
| 14.01.2026 | 41,21 | 41,31 | 40,33 | 40,36 | -0,35% | 560.299,00 |
| 13.01.2026 | 38,72 | 40,55 | 38,72 | 40,50 | 4,38% | 572.119,00 |
| 12.01.2026 | 38,45 | 39,23 | 38,31 | 38,80 | 1,97% | 436.785,00 |
| 09.01.2026 | 37,88 | 38,20 | 37,42 | 38,05 | -0,70% | 245.208,00 |
| 08.01.2026 | 37,02 | 38,32 | 36,48 | 38,32 | 5,27% | 434.859,00 |
| 07.01.2026 | 34,28 | 36,48 | 34,28 | 36,40 | 8,66% | 413.290,00 |
| 06.01.2026 | 33,20 | 34,34 | 33,12 | 33,50 | 1,58% | 585.360,00 |
| 05.01.2026 | 32,84 | 33,35 | 32,65 | 32,98 | 3,19% | 310.965,00 |
| 02.01.2026 | 32,85 | 32,88 | 31,75 | 31,96 | -5,56% | 275.990,00 |
| 31.12.2025 | 33,22 | 33,85 | 33,13 | 33,84 | 1,44% | 283.259,00 |
| 30.12.2025 | 33,39 | 33,89 | 33,33 | 33,36 | -0,66% | 143.670,00 |