12,895$
2,50%
Echtzeit-Aktienkurs EuroDry Ltd.
Bid:
Ask:
Aktienkurse zur EuroDry Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.09.2025 | 10,70 | 11,15 | 10,70 | 10,94 | 0,48% | 2.418,00 |
| 05.09.2025 | 10,70 | 10,93 | 10,70 | 10,89 | -0,11% | 4.440,00 |
| 03.09.2025 | 11,00 | 11,00 | 10,90 | 10,90 | -0,82% | 1.712,00 |
| 02.09.2025 | 10,88 | 10,99 | 10,88 | 10,99 | 0,83% | 4.094,00 |
| 29.08.2025 | 10,90 | 11,00 | 10,90 | 10,90 | -2,24% | 2.152,00 |
| 28.08.2025 | 11,15 | 11,15 | 11,15 | 11,15 | 5,01% | 450,00 |
| 27.08.2025 | 10,62 | 10,62 | 10,62 | 10,62 | -1,78% | 527,00 |
| 26.08.2025 | 10,94 | 10,94 | 10,80 | 10,81 | 2,81% | 1.144,00 |
| 25.08.2025 | 10,74 | 10,93 | 10,51 | 10,51 | -2,64% | 1.057,00 |
| 22.08.2025 | 10,78 | 10,99 | 10,68 | 10,80 | 1,03% | 3.444,00 |
| 21.08.2025 | 10,55 | 10,72 | 10,55 | 10,69 | 1,42% | 565,00 |
| 20.08.2025 | 10,54 | 10,54 | 10,54 | 10,54 | -0,14% | 1.299,00 |
| 19.08.2025 | 10,31 | 10,56 | 10,31 | 10,56 | 2,88% | 506,00 |
| 18.08.2025 | 10,26 | 10,26 | 10,26 | 10,26 | 0,80% | 319,00 |
| 15.08.2025 | 10,18 | 10,18 | 10,18 | 10,18 | -4,78% | 718,00 |
| 14.08.2025 | 10,30 | 10,69 | 10,30 | 10,69 | 4,29% | 379,00 |
| 13.08.2025 | 10,99 | 10,99 | 10,25 | 10,25 | -3,94% | 1.979,00 |
| 11.08.2025 | 11,49 | 11,49 | 10,02 | 10,67 | 5,64% | 1.697,00 |
| 08.08.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -3,95% | 335,00 |
| 07.08.2025 | 10,06 | 10,52 | 10,06 | 10,52 | 5,04% | 612,00 |
| 06.08.2025 | 10,97 | 10,97 | 10,01 | 10,01 | -4,21% | 921,00 |
| 05.08.2025 | 10,60 | 10,60 | 10,10 | 10,45 | -0,99% | 1.358,00 |
| 04.08.2025 | 10,00 | 10,55 | 10,00 | 10,55 | -2,27% | 888,00 |
| 01.08.2025 | 10,11 | 11,30 | 10,11 | 10,80 | 4,19% | 1.763,00 |
| 31.07.2025 | 10,43 | 10,43 | 10,37 | 10,37 | -0,19% | 425,00 |
| 30.07.2025 | 10,60 | 10,60 | 10,26 | 10,39 | -2,10% | 1.556,00 |
| 29.07.2025 | 10,66 | 10,66 | 10,55 | 10,61 | -1,54% | 3.048,00 |
| 28.07.2025 | 10,88 | 10,98 | 10,78 | 10,78 | -0,14% | 784,00 |
| 25.07.2025 | 11,19 | 11,19 | 10,56 | 10,79 | -1,37% | 1.375,00 |
| 24.07.2025 | 10,80 | 11,10 | 10,80 | 10,94 | 1,30% | 3.510,00 |
| 23.07.2025 | 10,90 | 10,90 | 10,70 | 10,80 | 0,00% | 2.572,00 |
| 22.07.2025 | 10,99 | 10,99 | 10,56 | 10,80 | 1,27% | 2.548,00 |
| 21.07.2025 | 10,67 | 10,67 | 10,67 | 10,67 | 2,95% | 465,00 |
| 17.07.2025 | 10,24 | 10,36 | 10,00 | 10,36 | -0,67% | 1.003,00 |
| 16.07.2025 | 10,31 | 10,60 | 9,90 | 10,43 | -1,60% | 7.913,00 |
| 15.07.2025 | 9,94 | 10,60 | 9,92 | 10,60 | 0,47% | 1.025,00 |
| 14.07.2025 | 10,14 | 10,55 | 9,78 | 10,55 | 6,03% | 3.533,00 |
| 10.07.2025 | 9,79 | 10,44 | 9,25 | 9,95 | 4,41% | 15.641,00 |
| 08.07.2025 | 9,80 | 9,80 | 9,40 | 9,53 | 1,38% | 1.791,00 |
| 07.07.2025 | 9,94 | 9,94 | 9,33 | 9,40 | -3,48% | 8.994,00 |
| 02.07.2025 | 9,26 | 10,06 | 9,26 | 9,74 | 0,71% | 3.017,00 |
| 01.07.2025 | 9,75 | 9,75 | 9,67 | 9,67 | -1,12% | 924,00 |
| 30.06.2025 | 9,15 | 9,99 | 9,15 | 9,78 | 1,45% | 6.869,00 |
| 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 | 0,88% | 2.768,00 |
| 23.06.2025 | 9,15 | 9,15 | 8,97 | 9,02 | 0,32% | 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 | 0,23% | 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% | 784,00 |
| 09.06.2025 | 8,39 | 8,40 | 8,34 | 8,40 | 0,12% | 3.839,00 |
| 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 | -1,45% | 27.740,00 |
| 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% | 4.607,00 |
| 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% | 1.712,00 |
| 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 | -6,96% | 1.296,00 |
| 15.05.2025 | 9,19 | 9,94 | 9,19 | 9,89 | 1,97% | 1.568,00 |
| 14.05.2025 | 9,00 | 9,84 | 9,00 | 9,70 | 7,77% | 2.368,00 |
| 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 | 5,21% | 723,00 |