Okeanis Eco Tankers Corp. ECO
NYSE · Vereinigte Staaten · Transport
$84,39+3,51 (+4,34 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $83,74 | +3,54 % | $80,70 | $84,40 | $80,36 | 306,02K |
| 2026-09-30 | $80,88 | +0,79 % | $81,72 | $83,70 | $80,50 | 448,30K |
| 2026-09-29 | $80,25 | +1,36 % | $78,39 | $80,70 | $78,23 | 392,60K |
| 2026-09-28 | $79,17 | +1,63 % | $79,55 | $80,67 | $78,30 | 561,10K |
| 2026-09-25 | $77,90 | -0,41 % | $78,01 | $79,71 | $76,38 | 655,50K |
| 2026-09-24 | $78,22 | +0,24 % | $76,89 | $80,44 | $76,30 | 865,50K |
| 2026-09-23 | $78,03 | +0,63 % | $77,55 | $79,08 | $75,61 | 722,40K |
| 2026-09-22 | $77,54 | -6,16 % | $77,83 | $79,14 | $75,56 | 1,80M |
| 2026-09-21 | $82,63 | -2,73 % | $82,83 | $85,80 | $81,71 | 1,07M |
| 2026-09-18 | $84,95 | -1,56 % | $85,00 | $86,15 | $84,01 | 1,14M |
| 2026-09-17 | $86,30 | +1,84 % | $85,66 | $87,31 | $84,78 | 985,60K |
| 2026-09-16 | $84,74 | +2,43 % | $82,49 | $87,11 | $82,34 | 1,09M |
| 2026-09-15 | $82,73 | +3,78 % | $79,70 | $83,27 | $79,53 | 1,14M |
| 2026-09-14 | $79,72 | +4,69 % | $75,85 | $80,46 | $74,38 | 1,13M |
| 2026-09-11 | $76,15 | +4,43 % | $73,20 | $76,21 | $73,19 | 679,80K |
| 2026-09-10 | $72,92 | +1,74 % | $71,85 | $73,42 | $71,13 | 514,00K |
| 2026-09-09 | $71,67 | +2,46 % | $71,04 | $72,30 | $70,38 | 383,40K |
| 2026-09-08 | $69,95 | -2,07 % | $72,75 | $72,75 | $69,54 | 701,60K |
| 2026-09-04 | $71,43 | +2,69 % | $69,96 | $71,77 | $69,69 | 370,20K |
| 2026-09-03 | $69,56 | +0,78 % | $70,00 | $70,86 | $69,31 | 432,40K |
| 2026-09-02 | $69,02 | +1,56 % | $67,73 | $69,17 | $67,46 | 314,00K |
| 2026-09-01 | $67,96 | +1,83 % | $67,58 | $68,51 | $66,87 | 444,10K |
| 2026-08-31 | $66,74 | -0,18 % | $67,34 | $67,44 | $65,80 | 464,90K |
| 2026-08-28 | $66,86 | +0,78 % | $66,53 | $67,81 | $65,82 | 526,60K |
| 2026-08-27 | $66,34 | +6,52 % | $64,03 | $66,79 | $63,97 | 747,70K |
| 2026-08-26 | $62,28 | -4,24 % | $63,00 | $63,33 | $61,90 | 667,90K |
| 2026-08-25 | $65,04 | -0,15 % | $64,62 | $65,31 | $64,13 | 317,80K |
| 2026-08-24 | $65,14 | +0,66 % | $64,01 | $65,54 | $63,77 | 578,60K |
| 2026-08-21 | $64,71 | +0,95 % | $64,20 | $66,25 | $64,18 | 454,30K |
| 2026-08-20 | $64,10 | -0,22 % | $64,20 | $64,89 | $63,11 | 342,20K |
| 2026-08-19 | $64,24 | +3,56 % | $63,97 | $64,68 | $62,97 | 559,00K |
| 2026-08-18 | $62,03 | -1,07 % | $61,88 | $62,26 | $61,00 | 475,60K |
| 2026-08-17 | $62,70 | +4,00 % | $61,77 | $63,36 | $61,12 | 665,00K |
| 2026-08-14 | $60,29 | -5,68 % | $59,44 | $60,66 | $59,32 | 704,00K |
| 2026-08-13 | $63,92 | +1,65 % | $63,20 | $65,87 | $62,93 | 757,20K |
| 2026-08-12 | $62,88 | +3,52 % | $61,34 | $63,22 | $61,34 | 551,10K |
| 2026-08-11 | $60,74 | +0,38 % | $61,18 | $61,59 | $59,73 | 573,70K |
| 2026-08-10 | $60,51 | -2,18 % | $62,21 | $62,81 | $60,32 | 717,70K |
| 2026-08-07 | $61,86 | -3,01 % | $63,20 | $63,89 | $60,54 | 525,80K |
| 2026-08-06 | $63,78 | +5,21 % | $62,47 | $64,26 | $62,20 | 853,10K |
| 2026-08-05 | $60,62 | +2,35 % | $63,00 | $63,67 | $60,53 | 1,07M |
| 2026-08-04 | $59,23 | -3,50 % | $60,68 | $61,28 | $59,23 | 994,10K |
| 2026-08-03 | $61,38 | +1,74 % | $60,72 | $61,53 | $58,99 | 480,80K |
| 2026-07-31 | $60,33 | +0,79 % | $59,83 | $60,78 | $59,40 | 322,90K |
| 2026-07-30 | $59,86 | +2,64 % | $59,14 | $60,22 | $57,76 | 291,40K |
| 2026-07-29 | $58,32 | -0,05 % | $59,34 | $59,80 | $58,00 | 280,20K |
| 2026-07-28 | $58,35 | +1,37 % | $57,40 | $59,12 | $57,15 | 357,70K |
| 2026-07-27 | $57,56 | -0,55 % | $56,08 | $57,80 | $55,44 | 313,10K |
| 2026-07-24 | $57,88 | +0,73 % | $58,04 | $59,07 | $57,48 | 395,00K |
| 2026-07-23 | $57,46 | +1,75 % | $56,66 | $58,11 | $56,60 | 280,30K |
| 2026-07-22 | $56,47 | -1,12 % | $57,68 | $57,74 | $56,29 | 226,90K |
| 2026-07-21 | $57,11 | +5,29 % | $55,16 | $57,23 | $54,45 | 336,00K |
| 2026-07-20 | $54,24 | +0,67 % | $54,43 | $55,37 | $54,18 | 458,90K |
| 2026-07-17 | $53,88 | -5,09 % | $55,13 | $55,41 | $53,64 | 714,50K |
| 2026-07-16 | $56,77 | +0,21 % | $55,95 | $57,93 | $55,91 | 553,70K |
| 2026-07-15 | $56,65 | -0,14 % | $56,50 | $56,92 | $55,18 | 562,20K |
| 2026-07-14 | $56,73 | +4,67 % | $55,12 | $57,30 | $55,12 | 526,40K |
| 2026-07-13 | $54,20 | -1,35 % | $55,70 | $56,08 | $54,13 | 269,10K |
| 2026-07-10 | $54,94 | +5,19 % | $52,51 | $54,95 | $52,39 | 286,00K |
| 2026-07-09 | $52,23 | -5,11 % | $54,64 | $54,64 | $50,90 | 637,10K |
| 2026-07-08 | $55,04 | +2,46 % | $54,25 | $55,19 | $53,55 | 359,60K |
| 2026-07-07 | $53,72 | +0,69 % | $53,08 | $54,13 | $52,58 | 353,60K |
| 2026-07-06 | $53,35 | +0,45 % | $53,14 | $55,57 | $52,78 | 671,40K |
| 2026-07-02 | $53,11 | +6,35 % | $51,96 | $54,00 | $51,96 | 370,80K |
| 2026-07-01 | $49,94 | -0,36 % | $49,50 | $50,56 | $49,47 | 298,00K |
| 2026-06-30 | $50,12 | +1,05 % | $49,75 | $51,08 | $48,83 | 422,00K |
| 2026-06-29 | $49,60 | -0,56 % | $50,35 | $51,06 | $49,54 | 443,30K |
| 2026-06-26 | $49,88 | -3,86 % | $50,67 | $51,60 | $49,41 | 569,50K |
| 2026-06-25 | $51,88 | -4,70 % | $53,11 | $54,38 | $51,63 | 476,80K |
| 2026-06-24 | $54,44 | -3,88 % | $56,40 | $56,67 | $54,00 | 682,10K |
| 2026-06-23 | $56,64 | +3,00 % | $54,10 | $56,64 | $53,99 | 566,30K |
| 2026-06-22 | $54,99 | +4,78 % | $52,48 | $55,03 | $52,39 | 988,10K |
| 2026-06-18 | $52,48 | +2,84 % | $50,00 | $52,64 | $48,76 | 474,20K |
| 2026-06-17 | $51,03 | -1,87 % | $52,32 | $52,67 | $50,87 | 308,20K |
| 2026-06-16 | $52,00 | -2,24 % | $53,31 | $53,81 | $51,52 | 374,70K |
| 2026-06-15 | $53,19 | +0,85 % | $52,74 | $53,45 | $51,62 | 535,60K |
| 2026-06-12 | $52,74 | +5,99 % | $49,34 | $52,80 | $49,30 | 501,10K |
| 2026-06-11 | $49,76 | +1,14 % | $50,04 | $50,90 | $49,06 | 387,70K |
| 2026-06-10 | $49,20 | +0,33 % | $48,94 | $49,88 | $48,67 | 159,00K |
| 2026-06-09 | $49,04 | +2,49 % | $48,00 | $49,09 | $47,84 | 347,60K |
| 2026-06-08 | $47,85 | +0,23 % | $48,44 | $48,66 | $47,17 | 230,30K |
| 2026-06-05 | $47,74 | +0,51 % | $47,00 | $48,48 | $46,61 | 345,80K |
| 2026-06-04 | $47,50 | -0,31 % | $47,85 | $48,45 | $47,25 | 246,80K |
| 2026-06-03 | $47,65 | -1,10 % | $48,00 | $49,13 | $47,58 | 324,40K |
| 2026-06-02 | $48,18 | -0,86 % | $48,13 | $48,95 | $47,67 | 502,70K |
| 2026-06-01 | $48,60 | +2,94 % | $47,27 | $48,79 | $46,85 | 388,80K |
| 2026-05-29 | $47,21 | -1,89 % | $47,43 | $47,98 | $46,69 | 812,60K |
| 2026-05-28 | $48,12 | -6,00 % | $49,02 | $49,20 | $47,82 | 602,10K |
| 2026-05-27 | $51,19 | -4,41 % | $52,72 | $53,10 | $50,75 | 648,80K |
| 2026-05-26 | $53,55 | -0,96 % | $52,96 | $54,39 | $52,06 | 643,00K |