11,235$
16,18%
Echtzeit-Aktienkurs EuroDry Ltd.
Bid:
Ask:
Aktienkurse zur EuroDry Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 9,26 | 10,06 | 9,26 | 9,74 | 0,71% | 3.044,00 |
| 01.07.2025 | 9,75 | 9,75 | 9,67 | 9,67 | -1,12% | 1.035,00 |
| 30.06.2025 | 9,15 | 9,99 | 9,15 | 9,78 | 1,45% | 6.870,00 |
| 27.06.2025 | 9,38 | 10,30 | 9,20 | 9,64 | 5,84% | 10.055,00 |
| 26.06.2025 | 9,39 | 11,85 | 8,95 | 9,11 | -3,03% | 63.936,00 |
| 25.06.2025 | 9,05 | 9,60 | 9,05 | 9,39 | 3,22% | 6.814,00 |
| 24.06.2025 | 9,02 | 9,10 | 8,95 | 9,10 | 0,89% | 2.768,00 |
| 23.06.2025 | 9,15 | 9,15 | 8,97 | 9,02 | 0,31% | 6.288,00 |
| 20.06.2025 | 9,18 | 9,28 | 8,99 | 8,99 | -3,62% | 1.843,00 |
| 18.06.2025 | 9,12 | 9,33 | 9,10 | 9,33 | -0,15% | 1.405,00 |
| 17.06.2025 | 8,68 | 9,34 | 8,68 | 9,34 | 4,52% | 481,00 |
| 16.06.2025 | 9,00 | 9,00 | 8,71 | 8,94 | 0,22% | 608,00 |
| 13.06.2025 | 8,88 | 8,92 | 8,66 | 8,92 | 0,34% | 1.935,00 |
| 12.06.2025 | 9,40 | 9,40 | 8,89 | 8,89 | -2,56% | 7.196,00 |
| 11.06.2025 | 9,29 | 9,29 | 9,12 | 9,12 | -3,04% | 1.373,00 |
| 10.06.2025 | 9,01 | 9,41 | 9,01 | 9,41 | 12,02% | 971,00 |
| 09.06.2025 | 8,39 | 8,40 | 8,34 | 8,40 | 0,12% | 3.890,00 |
| 06.06.2025 | 8,55 | 8,74 | 8,01 | 8,39 | 1,33% | 24.188,00 |
| 05.06.2025 | 8,28 | 8,54 | 8,00 | 8,28 | -5,45% | 8.439,00 |
| 04.06.2025 | 8,40 | 8,76 | 8,40 | 8,76 | 7,38% | 1.910,00 |
| 03.06.2025 | 8,81 | 8,81 | 8,16 | 8,16 | -2,97% | 1.661,00 |
| 02.06.2025 | 8,41 | 8,41 | 8,41 | 8,41 | 3,38% | 146,00 |
| 30.05.2025 | 8,01 | 8,25 | 8,01 | 8,13 | 1,84% | 1.369,00 |
| 29.05.2025 | 8,14 | 8,45 | 7,60 | 7,98 | -1,44% | 27.774,00 |
| 28.05.2025 | 8,60 | 8,86 | 8,10 | 8,10 | -5,26% | 3.672,00 |
| 27.05.2025 | 8,70 | 8,70 | 8,40 | 8,55 | -0,93% | 4.181,00 |
| 23.05.2025 | 9,20 | 9,49 | 8,63 | 8,63 | -3,36% | 3.695,00 |
| 22.05.2025 | 9,69 | 9,69 | 8,89 | 8,93 | -0,67% | 4.627,00 |
| 21.05.2025 | 9,20 | 9,20 | 8,97 | 8,99 | -0,66% | 4.763,00 |
| 20.05.2025 | 9,10 | 9,10 | 9,03 | 9,05 | -0,47% | 1.771,00 |
| 19.05.2025 | 9,09 | 9,09 | 9,09 | 9,09 | -1,16% | 544,00 |
| 16.05.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -6,97% | 1.296,00 |
| 15.05.2025 | 9,19 | 9,95 | 9,19 | 9,89 | 1,98% | 1.568,00 |
| 14.05.2025 | 9,00 | 9,85 | 9,00 | 9,70 | 7,76% | 2.421,00 |
| 13.05.2025 | 9,26 | 9,26 | 8,78 | 9,00 | -2,38% | 1.555,00 |
| 12.05.2025 | 9,16 | 9,22 | 9,14 | 9,22 | 5,22% | 723,00 |
| 08.05.2025 | 8,66 | 8,76 | 8,65 | 8,76 | 0,07% | 1.072,00 |
| 07.05.2025 | 8,51 | 8,76 | 8,50 | 8,76 | 1,42% | 1.068,00 |
| 06.05.2025 | 8,75 | 8,75 | 8,63 | 8,63 | -1,58% | 1.788,00 |
| 05.05.2025 | 8,77 | 8,77 | 8,77 | 8,77 | -0,67% | 419,00 |
| 02.05.2025 | 8,78 | 8,85 | 8,75 | 8,83 | 0,91% | 2.627,00 |
| 30.04.2025 | 8,89 | 8,90 | 8,75 | 8,75 | -0,09% | 2.751,00 |
| 29.04.2025 | 8,78 | 8,78 | 8,76 | 8,76 | 1,65% | 1.631,00 |
| 28.04.2025 | 8,75 | 8,75 | 8,52 | 8,62 | -1,87% | 3.688,00 |
| 25.04.2025 | 8,70 | 8,80 | 8,53 | 8,78 | 1,50% | 5.410,00 |
| 24.04.2025 | 8,47 | 8,87 | 8,47 | 8,65 | -3,35% | 5.101,00 |
| 23.04.2025 | 9,00 | 9,00 | 8,75 | 8,95 | -0,56% | 5.768,00 |
| 22.04.2025 | 8,77 | 9,50 | 8,54 | 9,00 | 6,64% | 9.450,00 |
| 21.04.2025 | 9,00 | 9,36 | 8,40 | 8,44 | -7,77% | 9.000,00 |
| 17.04.2025 | 9,54 | 9,54 | 8,80 | 9,15 | 4,93% | 3.750,00 |
| 16.04.2025 | 8,68 | 9,14 | 8,68 | 8,72 | 1,51% | 2.973,00 |
| 15.04.2025 | 8,50 | 8,93 | 8,50 | 8,59 | -6,01% | 3.355,00 |
| 14.04.2025 | 9,03 | 9,14 | 9,03 | 9,14 | 6,89% | 1.607,00 |
| 11.04.2025 | 8,44 | 8,65 | 8,00 | 8,55 | -5,57% | 5.280,00 |
| 10.04.2025 | 9,00 | 9,11 | 9,00 | 9,05 | -0,72% | 1.550,00 |
| 09.04.2025 | 8,42 | 9,42 | 8,42 | 9,12 | 1,22% | 6.282,00 |
| 08.04.2025 | 9,35 | 9,47 | 8,76 | 9,01 | 2,62% | 7.631,00 |
| 07.04.2025 | 8,01 | 8,82 | 8,00 | 8,78 | 0,34% | 1.961,00 |
| 04.04.2025 | 9,35 | 9,50 | 8,39 | 8,75 | -12,50% | 11.578,00 |
| 03.04.2025 | 10,21 | 10,33 | 10,00 | 10,00 | -8,26% | 4.749,00 |
| 02.04.2025 | 10,42 | 10,90 | 10,40 | 10,90 | 4,71% | 1.330,00 |
| 01.04.2025 | 11,00 | 11,15 | 10,41 | 10,41 | -5,19% | 2.479,00 |
| 31.03.2025 | 11,04 | 11,04 | 10,98 | 10,98 | -1,08% | 2.319,00 |
| 28.03.2025 | 11,38 | 11,38 | 11,00 | 11,10 | -1,07% | 2.122,00 |
| 27.03.2025 | 11,12 | 11,22 | 11,12 | 11,22 | -2,36% | 1.015,00 |
| 26.03.2025 | 11,12 | 11,49 | 11,12 | 11,49 | 2,80% | 4.273,00 |
| 25.03.2025 | 11,09 | 11,18 | 11,09 | 11,18 | 1,15% | 892,00 |
| 24.03.2025 | 11,13 | 11,26 | 11,05 | 11,05 | -2,23% | 1.261,00 |
| 21.03.2025 | 11,15 | 11,51 | 11,10 | 11,30 | 1,65% | 11.233,00 |
| 20.03.2025 | 11,10 | 11,90 | 11,10 | 11,12 | 0,04% | 10.606,00 |
| 19.03.2025 | 11,47 | 12,10 | 11,00 | 11,12 | 1,05% | 11.844,00 |
| 18.03.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 2,04% | 1.057,00 |
| 17.03.2025 | 10,79 | 10,79 | 10,66 | 10,78 | 1,41% | 6.014,00 |
| 14.03.2025 | 10,95 | 10,95 | 10,54 | 10,63 | -1,39% | 2.062,00 |
| 13.03.2025 | 10,78 | 10,78 | 10,78 | 10,78 | -0,37% | 431,00 |
| 12.03.2025 | 11,10 | 11,15 | 10,52 | 10,82 | 2,83% | 37.920,00 |
| 11.03.2025 | 10,50 | 10,55 | 10,50 | 10,52 | 0,21% | 2.041,00 |
| 10.03.2025 | 10,75 | 10,75 | 10,50 | 10,50 | -6,04% | 2.770,00 |
| 06.03.2025 | 10,51 | 11,18 | 10,51 | 11,18 | 3,38% | 1.561,00 |
| 05.03.2025 | 10,97 | 11,05 | 10,69 | 10,81 | 2,56% | 2.625,00 |
| 04.03.2025 | 10,60 | 10,87 | 10,52 | 10,54 | -0,57% | 6.827,00 |
| 03.03.2025 | 10,50 | 10,65 | 10,50 | 10,60 | 0,93% | 8.530,00 |
| 28.02.2025 | 10,56 | 10,71 | 10,50 | 10,50 | -2,40% | 2.575,00 |
| 27.02.2025 | 10,94 | 11,13 | 10,64 | 10,76 | -5,36% | 20.060,00 |
| 26.02.2025 | 10,95 | 11,37 | 10,85 | 11,37 | 3,65% | 1.456,00 |
| 25.02.2025 | 10,75 | 10,97 | 10,70 | 10,97 | 3,20% | 3.329,00 |
| 24.02.2025 | 10,50 | 10,84 | 10,50 | 10,63 | 1,24% | 8.669,00 |
| 21.02.2025 | 11,20 | 11,70 | 10,50 | 10,50 | -2,10% | 13.299,00 |
| 20.02.2025 | 10,84 | 10,95 | 10,67 | 10,73 | -1,11% | 6.376,00 |
| 19.02.2025 | 10,80 | 10,85 | 10,52 | 10,85 | 0,88% | 2.485,00 |
| 18.02.2025 | 10,50 | 10,79 | 10,50 | 10,75 | 2,38% | 10.448,00 |
| 14.02.2025 | 10,55 | 10,58 | 10,50 | 10,50 | -0,10% | 9.041,00 |
| 13.02.2025 | 10,62 | 10,69 | 10,50 | 10,51 | -1,78% | 3.843,00 |
| 12.02.2025 | 10,82 | 10,83 | 10,52 | 10,70 | -1,11% | 1.290,00 |
| 11.02.2025 | 10,55 | 10,82 | 10,55 | 10,82 | -0,09% | 1.707,00 |
| 10.02.2025 | 10,66 | 10,83 | 10,50 | 10,83 | -0,64% | 6.713,00 |
| 07.02.2025 | 10,50 | 11,18 | 10,50 | 10,90 | -0,27% | 5.329,00 |
| 06.02.2025 | 10,99 | 11,10 | 10,40 | 10,93 | 4,10% | 16.359,00 |
| 05.02.2025 | 10,42 | 11,20 | 10,42 | 10,50 | -5,49% | 7.869,00 |
| 04.02.2025 | 11,36 | 11,72 | 10,40 | 11,11 | -2,17% | 37.829,00 |