Eurodry Ltd. EDRY
NASDAQ · Vereinigte Staaten · Transport
$54,85-0,88 (-1,58 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $55,60 | -0,24 % | $55,50 | $57,60 | $54,40 | 58,99K |
| 2026-10-01 | $55,73 | +8,15 % | $52,20 | $57,29 | $50,93 | 126,60K |
| 2026-09-30 | $51,53 | -2,48 % | $53,14 | $56,00 | $50,11 | 122,40K |
| 2026-09-29 | $52,84 | +1,97 % | $52,95 | $53,85 | $51,54 | 95,70K |
| 2026-09-28 | $51,82 | +7,60 % | $48,16 | $52,30 | $46,30 | 168,10K |
| 2026-09-25 | $48,16 | -5,38 % | $50,59 | $50,64 | $46,31 | 219,00K |
| 2026-09-24 | $50,90 | -0,86 % | $51,68 | $52,00 | $48,15 | 162,70K |
| 2026-09-23 | $51,34 | -5,07 % | $54,24 | $56,83 | $50,01 | 186,30K |
| 2026-09-22 | $54,08 | -20,44 % | $68,10 | $69,60 | $52,93 | 465,30K |
| 2026-09-21 | $67,97 | -1,18 % | $70,07 | $71,78 | $66,67 | 175,30K |
| 2026-09-18 | $68,78 | -4,27 % | $71,86 | $72,93 | $68,55 | 137,40K |
| 2026-09-17 | $71,85 | +3,71 % | $67,61 | $73,07 | $66,71 | 220,70K |
| 2026-09-16 | $69,28 | +2,94 % | $67,87 | $70,65 | $66,60 | 239,60K |
| 2026-09-15 | $67,30 | +3,54 % | $65,55 | $68,57 | $65,00 | 201,00K |
| 2026-09-14 | $65,00 | -3,16 % | $63,01 | $66,96 | $59,01 | 380,70K |
| 2026-09-11 | $67,12 | +5,06 % | $63,70 | $71,84 | $62,88 | 220,60K |
| 2026-09-10 | $63,89 | +4,60 % | $61,08 | $66,50 | $59,94 | 146,90K |
| 2026-09-09 | $61,08 | +8,03 % | $58,18 | $61,73 | $57,23 | 157,80K |
| 2026-09-08 | $56,54 | -1,55 % | $57,50 | $58,20 | $54,01 | 161,70K |
| 2026-09-04 | $57,43 | +10,34 % | $50,50 | $57,43 | $50,50 | 142,40K |
| 2026-09-03 | $52,05 | -7,07 % | $56,00 | $56,01 | $51,49 | 122,60K |
| 2026-09-02 | $56,01 | +8,15 % | $52,00 | $56,63 | $51,79 | 144,40K |
| 2026-09-01 | $51,79 | +5,05 % | $49,03 | $52,00 | $48,10 | 112,00K |
| 2026-08-31 | $49,30 | -2,13 % | $50,75 | $52,90 | $48,05 | 213,10K |
| 2026-08-28 | $50,38 | +2,10 % | $49,02 | $51,55 | $49,00 | 70,10K |
| 2026-08-27 | $49,34 | +1,52 % | $48,49 | $51,87 | $48,01 | 100,30K |
| 2026-08-26 | $48,60 | -9,48 % | $53,32 | $53,41 | $47,32 | 140,20K |
| 2026-08-25 | $53,69 | +3,79 % | $52,12 | $53,93 | $47,05 | 235,50K |
| 2026-08-24 | $51,73 | +10,42 % | $45,35 | $52,63 | $42,64 | 343,90K |
| 2026-08-21 | $46,85 | +7,87 % | $44,13 | $46,85 | $43,49 | 136,30K |
| 2026-08-20 | $43,43 | +0,32 % | $43,60 | $44,44 | $41,50 | 82,50K |
| 2026-08-19 | $43,29 | +4,33 % | $43,58 | $44,00 | $39,76 | 134,00K |
| 2026-08-18 | $41,49 | +3,87 % | $39,90 | $43,30 | $38,17 | 161,60K |
| 2026-08-17 | $39,95 | +9,24 % | $37,31 | $40,52 | $36,61 | 141,50K |
| 2026-08-14 | $36,57 | -5,36 % | $38,33 | $38,42 | $36,02 | 81,80K |
| 2026-08-13 | $38,64 | +1,26 % | $38,62 | $38,77 | $36,00 | 86,60K |
| 2026-08-12 | $38,16 | -0,63 % | $38,63 | $40,00 | $37,10 | 110,00K |
| 2026-08-11 | $38,40 | +5,52 % | $36,79 | $38,75 | $36,50 | 132,40K |
| 2026-08-10 | $36,39 | +4,81 % | $35,97 | $38,45 | $34,99 | 298,80K |
| 2026-08-07 | $34,72 | +16,43 % | $30,54 | $34,80 | $30,48 | 131,10K |
| 2026-08-06 | $29,82 | +11,43 % | $27,51 | $30,07 | $27,38 | 102,80K |
| 2026-08-05 | $26,76 | +1,44 % | $26,27 | $27,05 | $25,90 | 37,30K |
| 2026-08-04 | $26,38 | +4,77 % | $26,34 | $27,08 | $25,68 | 123,00K |
| 2026-08-03 | $25,18 | -5,02 % | $26,13 | $26,87 | $24,85 | 53,50K |
| 2026-07-31 | $26,51 | +3,92 % | $25,51 | $26,87 | $25,07 | 81,20K |
| 2026-07-30 | $25,51 | +5,02 % | $24,53 | $26,10 | $24,00 | 42,60K |
| 2026-07-29 | $24,29 | -0,25 % | $24,23 | $24,65 | $23,60 | 36,10K |
| 2026-07-28 | $24,35 | -1,81 % | $24,46 | $24,69 | $23,30 | 49,70K |
| 2026-07-27 | $24,80 | +2,90 % | $23,96 | $24,80 | $22,44 | 177,80K |
| 2026-07-24 | $24,10 | -3,21 % | $24,55 | $25,55 | $23,80 | 364,80K |
| 2026-07-23 | $24,90 | +0,65 % | $24,60 | $25,50 | $24,00 | 101,90K |
| 2026-07-22 | $24,74 | +2,57 % | $24,97 | $25,00 | $23,00 | 202,70K |
| 2026-07-21 | $24,12 | +7,92 % | $22,60 | $24,50 | $22,01 | 431,20K |
| 2026-07-20 | $22,35 | +1,09 % | $22,18 | $22,81 | $21,62 | 67,80K |
| 2026-07-17 | $22,11 | -1,07 % | $22,35 | $22,61 | $21,43 | 32,20K |
| 2026-07-16 | $22,35 | -2,78 % | $22,97 | $23,58 | $22,22 | 41,00K |
| 2026-07-15 | $22,99 | -1,67 % | $23,11 | $23,70 | $22,57 | 23,30K |
| 2026-07-14 | $23,38 | +3,73 % | $22,55 | $23,50 | $22,47 | 27,70K |
| 2026-07-13 | $22,54 | +2,45 % | $22,42 | $23,48 | $22,28 | 47,40K |
| 2026-07-10 | $22,00 | +1,15 % | $21,79 | $22,22 | $21,71 | 48,80K |
| 2026-07-09 | $21,75 | -1,49 % | $21,99 | $22,31 | $21,70 | 10,70K |
| 2026-07-08 | $22,08 | +2,17 % | $21,36 | $22,23 | $21,27 | 32,30K |
| 2026-07-07 | $21,61 | -5,30 % | $22,48 | $22,48 | $21,41 | 24,70K |
| 2026-07-06 | $22,82 | +3,30 % | $22,24 | $22,93 | $21,82 | 46,30K |
| 2026-07-02 | $22,09 | +2,27 % | $21,87 | $23,00 | $21,73 | 24,30K |
| 2026-07-01 | $21,60 | -1,32 % | $21,97 | $22,60 | $21,02 | 49,10K |
| 2026-06-30 | $21,89 | -1,13 % | $22,04 | $22,87 | $21,50 | 24,50K |
| 2026-06-29 | $22,14 | +0,59 % | $22,40 | $22,87 | $20,76 | 36,50K |
| 2026-06-26 | $22,01 | -4,10 % | $22,63 | $23,34 | $22,00 | 29,60K |
| 2026-06-25 | $22,95 | -4,37 % | $24,20 | $24,90 | $22,00 | 23,70K |
| 2026-06-24 | $24,00 | +3,54 % | $22,39 | $24,64 | $22,07 | 71,70K |
| 2026-06-23 | $23,18 | +14,98 % | $21,25 | $23,28 | $21,14 | 31,60K |
| 2026-06-22 | $20,16 | -12,73 % | $23,14 | $24,69 | $19,94 | 55,60K |
| 2026-06-18 | $23,10 | -4,74 % | $24,14 | $25,00 | $22,84 | 31,50K |
| 2026-06-17 | $24,25 | -4,49 % | $25,50 | $25,83 | $23,79 | 34,80K |
| 2026-06-16 | $25,39 | +1,32 % | $25,15 | $25,92 | $24,31 | 36,60K |
| 2026-06-15 | $25,06 | +11,58 % | $22,61 | $28,00 | $22,61 | 134,80K |
| 2026-06-12 | $22,46 | +2,37 % | $22,23 | $22,55 | $22,17 | 17,80K |
| 2026-06-11 | $21,94 | -0,63 % | $22,10 | $22,66 | $21,61 | 19,90K |
| 2026-06-10 | $22,08 | -0,85 % | $22,59 | $22,59 | $21,96 | 21,30K |
| 2026-06-09 | $22,27 | +2,11 % | $21,87 | $23,00 | $21,55 | 30,20K |
| 2026-06-08 | $21,81 | -2,68 % | $22,53 | $23,28 | $21,13 | 48,50K |
| 2026-06-05 | $22,41 | +1,17 % | $21,87 | $23,00 | $21,84 | 11,10K |
| 2026-06-04 | $22,15 | -1,73 % | $22,25 | $23,05 | $22,00 | 5,90K |
| 2026-06-03 | $22,54 | -2,59 % | $23,30 | $23,30 | $22,16 | 9,20K |
| 2026-06-02 | $23,14 | -0,34 % | $23,27 | $23,28 | $22,15 | 17,30K |
| 2026-06-01 | $23,22 | +1,00 % | $23,00 | $23,45 | $22,33 | 19,50K |
| 2026-05-29 | $22,99 | +1,23 % | $22,87 | $23,30 | $22,12 | 14,20K |
| 2026-05-28 | $22,71 | -2,82 % | $23,24 | $23,30 | $22,50 | 13,40K |
| 2026-05-27 | $23,37 | -0,95 % | $23,93 | $24,48 | $21,50 | 32,70K |