22,990$
1,23%
Echtzeit-Aktienkurs EuroDry Ltd.
Bid:
Ask:
Aktienkurse zur EuroDry Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 22,96 | 22,99 | 22,08 | 22,99 | 1,05% | 19.083,00 |
| 28.05.2026 | 23,24 | 23,30 | 22,51 | 22,75 | -2,44% | 13.425,00 |
| 27.05.2026 | 23,93 | 24,48 | 21,50 | 23,32 | -1,17% | 32.690,00 |
| 26.05.2026 | 23,74 | 23,99 | 21,43 | 23,60 | 0,66% | 25.841,00 |
| 22.05.2026 | 23,62 | 23,96 | 22,25 | 23,44 | 0,13% | 23.073,00 |
| 21.05.2026 | 21,30 | 24,00 | 20,70 | 23,41 | 11,96% | 36.900,00 |
| 20.05.2026 | 19,86 | 21,74 | 19,55 | 20,91 | 1,46% | 28.247,00 |
| 19.05.2026 | 21,19 | 21,87 | 20,57 | 20,61 | -4,36% | 26.996,00 |
| 18.05.2026 | 21,13 | 21,68 | 19,02 | 21,55 | 1,84% | 27.863,00 |
| 15.05.2026 | 21,95 | 21,95 | 21,16 | 21,16 | -3,95% | 4.021,00 |
| 14.05.2026 | 22,11 | 22,20 | 21,83 | 22,03 | -0,25% | 25.833,00 |
| 13.05.2026 | 22,00 | 22,20 | 21,75 | 22,09 | -0,52% | 16.583,00 |
| 12.05.2026 | 22,18 | 22,55 | 21,76 | 22,20 | -2,50% | 34.231,00 |
| 11.05.2026 | 21,80 | 22,86 | 21,51 | 22,77 | 5,08% | 30.505,00 |
| 08.05.2026 | 21,65 | 21,81 | 21,39 | 21,67 | 0,98% | 9.420,00 |
| 07.05.2026 | 21,00 | 21,50 | 20,71 | 21,46 | 1,15% | 15.949,00 |
| 06.05.2026 | 21,97 | 21,97 | 21,01 | 21,22 | -0,12% | 31.258,00 |
| 05.05.2026 | 20,00 | 21,41 | 19,75 | 21,24 | 8,92% | 95.514,00 |
| 04.05.2026 | 20,19 | 20,74 | 19,50 | 19,50 | -3,80% | 14.801,00 |
| 01.05.2026 | 19,32 | 20,29 | 19,32 | 20,27 | 3,84% | 12.298,00 |
| 30.04.2026 | 19,67 | 20,32 | 18,94 | 19,52 | -0,86% | 9.417,00 |
| 29.04.2026 | 19,07 | 20,03 | 19,07 | 19,69 | 2,29% | 24.719,00 |
| 28.04.2026 | 19,73 | 19,90 | 19,25 | 19,25 | -4,70% | 16.532,00 |
| 27.04.2026 | 20,53 | 20,71 | 19,16 | 20,20 | -3,16% | 30.498,00 |
| 24.04.2026 | 21,00 | 21,00 | 20,50 | 20,86 | 0,29% | 17.175,00 |
| 23.04.2026 | 20,72 | 21,20 | 20,70 | 20,80 | -0,36% | 14.039,00 |
| 22.04.2026 | 21,43 | 21,99 | 20,70 | 20,88 | -1,63% | 9.288,00 |
| 21.04.2026 | 21,25 | 21,50 | 20,14 | 21,22 | 3,51% | 16.789,00 |
| 20.04.2026 | 21,89 | 22,18 | 20,50 | 20,50 | -6,65% | 34.031,00 |
| 17.04.2026 | 20,63 | 22,81 | 19,99 | 21,96 | 9,85% | 37.882,00 |
| 16.04.2026 | 21,05 | 21,05 | 19,90 | 19,99 | -5,82% | 32.330,00 |
| 15.04.2026 | 21,39 | 22,18 | 20,93 | 21,23 | 0,35% | 35.799,00 |
| 14.04.2026 | 19,75 | 22,38 | 19,64 | 21,15 | 6,07% | 83.449,00 |
| 13.04.2026 | 19,10 | 20,00 | 19,09 | 19,94 | 6,63% | 21.549,00 |
| 10.04.2026 | 19,47 | 19,65 | 18,56 | 18,70 | -6,22% | 12.493,00 |
| 09.04.2026 | 19,78 | 19,95 | 19,33 | 19,94 | 1,73% | 11.857,00 |
| 08.04.2026 | 19,65 | 20,10 | 19,52 | 19,60 | -1,63% | 29.298,00 |
| 07.04.2026 | 19,87 | 20,00 | 19,50 | 19,93 | 1,76% | 14.847,00 |
| 06.04.2026 | 19,82 | 20,00 | 19,26 | 19,58 | -1,01% | 24.452,00 |
| 02.04.2026 | 19,28 | 19,84 | 18,65 | 19,78 | 2,70% | 15.176,00 |
| 01.04.2026 | 19,89 | 20,00 | 18,83 | 19,26 | -2,36% | 36.841,00 |
| 31.03.2026 | 18,25 | 19,73 | 18,25 | 19,73 | 8,38% | 12.098,00 |
| 30.03.2026 | 19,87 | 20,40 | 18,06 | 18,20 | -8,40% | 50.013,00 |
| 27.03.2026 | 18,85 | 20,00 | 18,54 | 19,87 | 3,33% | 45.330,00 |
| 26.03.2026 | 19,51 | 19,71 | 19,13 | 19,23 | -2,48% | 12.789,00 |
| 25.03.2026 | 19,93 | 20,07 | 18,66 | 19,72 | -0,45% | 123.945,00 |
| 24.03.2026 | 17,82 | 20,00 | 17,51 | 19,81 | 9,39% | 99.315,00 |
| 23.03.2026 | 19,04 | 19,34 | 18,10 | 18,11 | -6,41% | 34.844,00 |
| 20.03.2026 | 18,89 | 20,00 | 18,54 | 19,35 | 4,76% | 25.589,00 |
| 19.03.2026 | 19,52 | 19,99 | 18,45 | 18,47 | -6,91% | 45.522,00 |
| 18.03.2026 | 20,00 | 20,40 | 19,56 | 19,84 | -1,20% | 24.027,00 |
| 17.03.2026 | 19,80 | 20,42 | 19,58 | 20,08 | 4,20% | 28.601,00 |
| 16.03.2026 | 18,70 | 20,00 | 18,70 | 19,27 | 2,99% | 44.639,00 |
| 13.03.2026 | 19,51 | 20,25 | 18,50 | 18,71 | -4,10% | 37.765,00 |
| 12.03.2026 | 21,03 | 21,10 | 19,51 | 19,51 | -8,40% | 16.101,00 |
| 11.03.2026 | 20,16 | 21,30 | 19,35 | 21,30 | 8,56% | 30.791,00 |
| 10.03.2026 | 19,39 | 20,16 | 19,21 | 19,62 | 1,19% | 21.835,00 |
| 09.03.2026 | 19,52 | 21,89 | 19,23 | 19,39 | -4,01% | 34.300,00 |
| 06.03.2026 | 17,03 | 21,04 | 17,03 | 20,20 | -1,66% | 72.324,00 |
| 05.03.2026 | 20,94 | 21,33 | 19,65 | 20,54 | -1,49% | 33.438,00 |
| 04.03.2026 | 22,35 | 22,35 | 20,50 | 20,85 | -6,71% | 24.136,00 |
| 03.03.2026 | 22,54 | 22,79 | 22,00 | 22,35 | -2,32% | 42.245,00 |
| 02.03.2026 | 23,15 | 23,98 | 21,68 | 22,88 | 4,09% | 87.983,00 |
| 27.02.2026 | 21,99 | 21,99 | 20,20 | 21,98 | 1,67% | 27.420,00 |
| 26.02.2026 | 21,00 | 21,72 | 20,36 | 21,62 | 3,44% | 55.213,00 |
| 25.02.2026 | 20,67 | 21,45 | 20,35 | 20,90 | 2,65% | 66.875,00 |
| 24.02.2026 | 20,54 | 21,57 | 19,50 | 20,36 | 2,57% | 48.090,00 |
| 23.02.2026 | 19,99 | 20,33 | 19,09 | 19,85 | 7,30% | 45.246,00 |
| 20.02.2026 | 17,94 | 18,76 | 17,00 | 18,50 | 9,47% | 38.849,00 |
| 19.02.2026 | 16,97 | 18,01 | 15,96 | 16,90 | 4,00% | 18.744,00 |
| 18.02.2026 | 14,54 | 16,95 | 14,50 | 16,25 | 14,54% | 22.158,00 |
| 17.02.2026 | 14,06 | 14,19 | 14,06 | 14,19 | 3,84% | 1.462,00 |
| 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 | -4,47% | 75,00 |
| 11.02.2026 | 14,50 | 14,87 | 14,32 | 14,32 | -2,59% | 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% | 4.396,00 |
| 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% | 7.953,00 |
| 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 | 12,49 | 12,90 | 12,30 | 12,89 | -0,08% | 7.164,00 |
| 07.01.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | 3.327,00 |
| 06.01.2026 | 12,70 | 12,90 | 12,58 | 12,90 | 0,70% | 4.169,00 |