13,575$
-0,77%
Echtzeit-Aktienkurs EuroDry Ltd.
Bid:
Ask:
Aktienkurse zur EuroDry Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 14,85 | 14,85 | 13,66 | 13,66 | -0,13% | 463,00 |
| 12.02.2026 | 13,68 | 13,68 | 13,68 | 13,68 | -5,33% | 75,00 |
| 11.02.2026 | 14,50 | 14,54 | 14,40 | 14,45 | -1,70% | 2.747,00 |
| 10.02.2026 | 13,81 | 14,75 | 13,81 | 14,70 | 7,30% | 4.224,00 |
| 09.02.2026 | 12,99 | 13,71 | 12,94 | 13,70 | 6,37% | 12.478,00 |
| 06.02.2026 | 12,88 | 12,88 | 12,88 | 12,88 | 0,86% | 687,00 |
| 05.02.2026 | 12,78 | 12,80 | 12,77 | 12,77 | -0,16% | 2.558,00 |
| 04.02.2026 | 13,71 | 13,71 | 12,79 | 12,79 | -6,51% | 4.140,00 |
| 03.02.2026 | 14,33 | 14,35 | 13,36 | 13,68 | -4,20% | 6.308,00 |
| 02.02.2026 | 14,28 | 14,28 | 14,28 | 14,28 | 0,14% | 832,00 |
| 30.01.2026 | 14,90 | 14,99 | 14,26 | 14,26 | -2,99% | 5.725,00 |
| 29.01.2026 | 13,93 | 14,90 | 13,93 | 14,70 | 6,91% | 7.452,00 |
| 28.01.2026 | 13,70 | 13,75 | 13,62 | 13,75 | 1,85% | 9.142,00 |
| 27.01.2026 | 13,39 | 13,69 | 13,39 | 13,50 | 2,15% | 7.952,00 |
| 26.01.2026 | 13,43 | 13,43 | 13,22 | 13,22 | -1,59% | 1.282,00 |
| 23.01.2026 | 13,45 | 13,45 | 13,20 | 13,43 | 1,36% | 7.493,00 |
| 22.01.2026 | 13,10 | 13,42 | 13,10 | 13,25 | -3,28% | 1.701,00 |
| 21.01.2026 | 13,66 | 13,70 | 13,44 | 13,70 | 1,86% | 1.292,00 |
| 20.01.2026 | 13,45 | 13,60 | 13,15 | 13,45 | -1,10% | 3.600,00 |
| 16.01.2026 | 13,60 | 13,60 | 13,50 | 13,60 | 0,55% | 3.280,00 |
| 15.01.2026 | 13,00 | 13,75 | 13,00 | 13,53 | 2,85% | 5.152,00 |
| 14.01.2026 | 12,88 | 13,15 | 12,80 | 13,15 | 3,38% | 4.839,00 |
| 13.01.2026 | 12,96 | 12,96 | 12,55 | 12,72 | -2,71% | 2.240,00 |
| 12.01.2026 | 12,90 | 13,19 | 12,85 | 13,07 | 1,90% | 2.561,00 |
| 09.01.2026 | 12,91 | 12,91 | 12,63 | 12,83 | -0,47% | 2.106,00 |
| 08.01.2026 | 12,50 | 12,90 | 12,30 | 12,89 | -0,08% | 5.356,00 |
| 07.01.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | 1.371,00 |
| 06.01.2026 | 12,70 | 12,90 | 12,58 | 12,90 | 0,70% | 4.169,00 |
| 02.01.2026 | 12,81 | 12,81 | 12,81 | 12,81 | -0,16% | 2.281,00 |
| 31.12.2025 | 12,80 | 13,39 | 12,70 | 12,83 | -1,68% | 4.888,00 |
| 30.12.2025 | 13,00 | 13,05 | 13,00 | 13,05 | -1,44% | 895,00 |
| 29.12.2025 | 12,99 | 13,24 | 12,95 | 13,24 | 3,04% | 3.092,00 |
| 26.12.2025 | 13,00 | 13,13 | 12,60 | 12,85 | -1,15% | 3.350,00 |
| 22.12.2025 | 13,35 | 13,35 | 13,00 | 13,00 | -0,43% | 1.221,00 |
| 19.12.2025 | 13,24 | 13,24 | 13,06 | 13,06 | -1,09% | 1.923,00 |
| 17.12.2025 | 13,00 | 13,20 | 13,00 | 13,20 | 0,76% | 2.409,00 |
| 16.12.2025 | 13,20 | 13,20 | 12,94 | 13,10 | -0,34% | 6.164,00 |
| 15.12.2025 | 13,32 | 13,32 | 13,14 | 13,14 | -1,32% | 1.155,00 |
| 12.12.2025 | 13,35 | 13,35 | 13,20 | 13,32 | -1,86% | 2.732,00 |
| 11.12.2025 | 13,48 | 13,57 | 13,10 | 13,57 | -0,93% | 1.633,00 |
| 10.12.2025 | 13,23 | 13,75 | 13,10 | 13,70 | 3,63% | 2.532,00 |
| 09.12.2025 | 13,22 | 13,22 | 13,22 | 13,22 | -2,00% | 686,00 |
| 08.12.2025 | 13,30 | 13,49 | 13,30 | 13,49 | -1,03% | 2.100,00 |
| 04.12.2025 | 13,40 | 13,63 | 13,40 | 13,63 | 4,05% | 784,00 |
| 03.12.2025 | 12,96 | 13,10 | 12,96 | 13,10 | 0,77% | 521,00 |
| 02.12.2025 | 13,00 | 13,38 | 12,90 | 13,00 | 3,59% | 21.131,00 |
| 01.12.2025 | 12,50 | 12,64 | 12,50 | 12,55 | -3,46% | 1.517,00 |
| 28.11.2025 | 13,05 | 13,05 | 12,48 | 13,00 | -1,81% | 6.096,00 |
| 26.11.2025 | 13,75 | 13,75 | 13,10 | 13,24 | 1,46% | 1.307,00 |
| 24.11.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 0,46% | 299,00 |
| 20.11.2025 | 13,63 | 13,63 | 12,99 | 12,99 | -2,91% | 6.048,00 |
| 19.11.2025 | 13,38 | 13,38 | 13,38 | 13,38 | -0,37% | 559,00 |
| 18.11.2025 | 13,90 | 13,90 | 13,35 | 13,43 | 0,41% | 1.947,00 |
| 17.11.2025 | 13,43 | 13,50 | 13,30 | 13,38 | 2,49% | 3.036,00 |
| 14.11.2025 | 13,38 | 13,38 | 13,00 | 13,05 | -1,32% | 1.217,00 |
| 13.11.2025 | 14,00 | 14,00 | 13,23 | 13,23 | -2,04% | 5.395,00 |
| 12.11.2025 | 13,48 | 13,50 | 13,20 | 13,50 | 2,08% | 718,00 |
| 11.11.2025 | 12,95 | 13,23 | 12,95 | 13,23 | -1,88% | 669,00 |
| 10.11.2025 | 12,99 | 13,48 | 12,99 | 13,48 | 7,57% | 2.321,00 |
| 07.11.2025 | 12,50 | 13,00 | 12,50 | 12,53 | -2,34% | 10.113,00 |
| 05.11.2025 | 12,15 | 13,00 | 12,11 | 12,83 | 6,12% | 1.193,00 |
| 04.11.2025 | 12,10 | 12,10 | 12,09 | 12,09 | -5,69% | 294,00 |
| 03.11.2025 | 12,11 | 12,84 | 12,11 | 12,82 | -0,70% | 3.014,00 |
| 31.10.2025 | 12,85 | 12,98 | 12,72 | 12,91 | 2,30% | 3.773,00 |
| 30.10.2025 | 12,50 | 13,00 | 12,43 | 12,62 | 1,21% | 20.701,00 |
| 29.10.2025 | 12,43 | 12,50 | 12,15 | 12,47 | 2,92% | 2.093,00 |
| 28.10.2025 | 12,14 | 12,14 | 12,12 | 12,12 | -0,93% | 875,00 |
| 27.10.2025 | 12,48 | 12,48 | 12,08 | 12,23 | 1,41% | 736,00 |
| 24.10.2025 | 12,03 | 12,30 | 11,98 | 12,06 | -0,64% | 1.142,00 |
| 23.10.2025 | 11,96 | 12,20 | 11,95 | 12,14 | -0,83% | 4.395,00 |
| 22.10.2025 | 12,16 | 12,46 | 12,16 | 12,24 | 0,08% | 1.765,00 |
| 21.10.2025 | 12,23 | 12,23 | 12,23 | 12,23 | 0,27% | 324,00 |
| 20.10.2025 | 12,23 | 12,48 | 12,17 | 12,20 | -1,16% | 790,00 |
| 17.10.2025 | 12,54 | 12,54 | 12,15 | 12,34 | 1,40% | 777,00 |
| 16.10.2025 | 12,52 | 12,58 | 12,17 | 12,17 | 0,37% | 2.219,00 |
| 15.10.2025 | 12,46 | 12,46 | 12,11 | 12,13 | -0,29% | 719,00 |
| 14.10.2025 | 12,15 | 12,16 | 12,15 | 12,16 | -3,34% | 3.295,00 |
| 13.10.2025 | 12,85 | 12,85 | 12,58 | 12,58 | 0,64% | 379,00 |
| 10.10.2025 | 12,54 | 12,68 | 12,46 | 12,50 | 0,81% | 6.761,00 |
| 09.10.2025 | 12,40 | 12,64 | 12,40 | 12,40 | -0,80% | 855,00 |
| 08.10.2025 | 12,65 | 12,65 | 12,16 | 12,50 | -1,26% | 1.440,00 |
| 07.10.2025 | 12,50 | 12,66 | 12,50 | 12,66 | 2,68% | 8.207,00 |
| 06.10.2025 | 12,29 | 12,63 | 12,29 | 12,33 | -2,53% | 3.528,00 |
| 02.10.2025 | 12,51 | 12,65 | 12,28 | 12,65 | 2,95% | 1.962,00 |
| 01.10.2025 | 12,83 | 12,89 | 12,29 | 12,29 | -1,70% | 518,00 |
| 30.09.2025 | 12,86 | 12,86 | 12,28 | 12,50 | 1,16% | 1.010,00 |
| 29.09.2025 | 12,50 | 12,75 | 12,36 | 12,36 | 0,70% | 2.474,00 |
| 25.09.2025 | 12,50 | 12,50 | 12,13 | 12,27 | -1,67% | 2.310,00 |
| 24.09.2025 | 12,46 | 12,50 | 12,02 | 12,48 | 0,16% | 2.261,00 |
| 23.09.2025 | 12,43 | 12,46 | 12,30 | 12,46 | 1,96% | 3.164,00 |
| 22.09.2025 | 12,01 | 12,22 | 12,01 | 12,22 | -2,86% | 2.652,00 |
| 19.09.2025 | 12,11 | 12,97 | 11,87 | 12,58 | -3,23% | 13.816,00 |
| 18.09.2025 | 12,50 | 16,14 | 12,50 | 13,00 | 4,08% | 71.162,00 |
| 17.09.2025 | 11,90 | 12,49 | 11,90 | 12,49 | 2,38% | 1.563,00 |
| 16.09.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -2,24% | 3.185,00 |
| 15.09.2025 | 12,25 | 12,48 | 12,25 | 12,48 | 3,83% | 1.763,00 |
| 12.09.2025 | 11,87 | 12,21 | 11,84 | 12,02 | 0,67% | 3.651,00 |
| 11.09.2025 | 11,48 | 11,94 | 11,48 | 11,94 | 4,01% | 3.131,00 |
| 10.09.2025 | 11,26 | 11,50 | 11,24 | 11,48 | 2,23% | 4.257,00 |
| 09.09.2025 | 11,12 | 11,54 | 11,05 | 11,23 | 2,65% | 5.861,00 |