Euroholdings Ltd. EHLD
NASDAQ · Vereinigte Staaten · Transport
$11,82+0,91 (+8,34 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $11,82 | +9,24 % | $11,00 | $12,25 | $11,00 | 11,05K |
| 2026-10-01 | $10,82 | -7,66 % | $11,11 | $11,11 | $10,66 | 3,40K |
| 2026-09-30 | $11,72 | +4,90 % | $11,50 | $11,72 | $10,89 | 2,70K |
| 2026-09-29 | $11,17 | -7,80 % | $11,59 | $11,70 | $10,89 | 2,10K |
| 2026-09-28 | $12,11 | +1,38 % | $11,52 | $12,11 | $11,34 | 4,30K |
| 2026-09-25 | $11,95 | +3,73 % | $11,30 | $12,25 | $11,10 | 7,20K |
| 2026-09-24 | $11,52 | -3,40 % | $12,05 | $12,05 | $11,52 | 3,20K |
| 2026-09-23 | $11,93 | +6,47 % | $11,35 | $12,15 | $11,35 | 6,40K |
| 2026-09-22 | $11,20 | -12,31 % | $12,56 | $12,98 | $11,20 | 13,70K |
| 2026-09-21 | $12,77 | -5,46 % | $13,66 | $13,66 | $12,77 | 8,90K |
| 2026-09-18 | $13,51 | +0,35 % | $13,35 | $13,99 | $13,01 | 2,10K |
| 2026-09-17 | $13,46 | -1,51 % | $13,16 | $13,74 | $13,16 | 3,10K |
| 2026-09-16 | $13,67 | -3,73 % | $13,59 | $14,22 | $13,30 | 6,40K |
| 2026-09-15 | $14,20 | +0,53 % | $13,89 | $14,90 | $13,40 | 9,10K |
| 2026-09-14 | $14,13 | -7,07 % | $15,44 | $15,44 | $13,68 | 17,30K |
| 2026-09-11 | $15,20 | -3,18 % | $15,55 | $15,80 | $14,17 | 40,30K |
| 2026-09-10 | $15,70 | +20,77 % | $12,81 | $15,73 | $12,81 | 75,80K |
| 2026-09-09 | $13,00 | +6,56 % | $11,96 | $13,00 | $11,96 | 13,30K |
| 2026-09-08 | $12,20 | +5,95 % | $11,39 | $12,30 | $11,39 | 15,20K |
| 2026-09-04 | $11,52 | +0,04 % | $11,71 | $11,71 | $11,52 | 2,40K |
| 2026-09-03 | $11,51 | -3,28 % | $11,65 | $11,65 | $10,55 | 10,10K |
| 2026-09-02 | $11,90 | +23,96 % | $10,15 | $11,90 | $10,15 | 24,00K |
| 2026-09-01 | $9,60 | -0,10 % | $9,68 | $9,70 | $9,60 | 5,30K |
| 2026-08-31 | $9,61 | -0,14 % | $9,64 | $9,64 | $9,61 | 1,30K |
| 2026-08-28 | $9,62 | -1,68 % | $9,79 | $9,79 | $9,62 | 2,60K |
| 2026-08-27 | $9,79 | -1,04 % | $9,80 | $9,80 | $9,79 | 700 |
| 2026-08-26 | $9,89 | -1,05 % | $9,99 | $9,99 | $9,80 | 4,50K |
| 2026-08-25 | $9,99 | -2,49 % | $10,25 | $10,25 | $9,80 | 3,20K |
| 2026-08-24 | $10,25 | +2,24 % | $10,07 | $10,29 | $9,93 | 4,80K |
| 2026-08-21 | $10,02 | -1,81 % | $10,20 | $10,21 | $10,02 | 4,00K |
| 2026-08-20 | $10,21 | +4,72 % | $10,21 | $10,21 | $10,15 | 2,00K |
| 2026-08-19 | $9,75 | -4,51 % | $10,20 | $10,20 | $9,75 | 1,90K |
| 2026-08-18 | $10,21 | -4,40 % | $10,40 | $10,40 | $10,21 | 3,80K |
| 2026-08-17 | $10,68 | +14,84 % | $9,42 | $10,75 | $9,37 | 24,30K |
| 2026-08-14 | $9,30 | -5,39 % | $9,72 | $9,76 | $9,30 | 7,10K |
| 2026-08-13 | $9,83 | +6,85 % | $9,20 | $9,83 | $9,19 | 8,20K |
| 2026-08-12 | $9,20 | +9,04 % | $8,74 | $10,00 | $8,50 | 23,10K |
| 2026-08-11 | $8,44 | +0,20 % | $8,38 | $8,60 | $8,38 | 6,10K |
| 2026-08-10 | $8,42 | +0,84 % | $8,20 | $8,42 | $8,20 | 5,00K |
| 2026-08-07 | $8,35 | +0,60 % | $8,32 | $8,35 | $8,32 | 1,50K |
| 2026-08-06 | $8,30 | +2,85 % | $8,26 | $8,30 | $8,17 | 2,90K |
| 2026-08-05 | $8,07 | +0,25 % | $8,00 | $8,20 | $8,00 | 3,80K |
| 2026-08-04 | $8,05 | +1,77 % | $8,20 | $8,20 | $8,05 | 3,90K |
| 2026-08-03 | $7,91 | 0,00 % | $7,91 | $7,91 | $7,91 | 500 |
| 2026-07-31 | $7,91 | -2,54 % | $8,04 | $8,16 | $7,91 | 2,00K |
| 2026-07-30 | $8,12 | +2,60 % | $8,25 | $8,25 | $8,09 | 2,70K |
| 2026-07-29 | $7,91 | +0,06 % | $7,91 | $7,91 | $7,91 | 400 |
| 2026-07-28 | $7,91 | -2,89 % | $8,00 | $8,00 | $7,91 | 1,70K |
| 2026-07-27 | $8,14 | -1,33 % | $8,14 | $8,14 | $8,14 | 500 |
| 2026-07-24 | $8,25 | -3,96 % | $8,31 | $8,31 | $8,03 | 800 |
| 2026-07-23 | $8,59 | +5,01 % | $8,28 | $8,59 | $8,23 | 3,20K |
| 2026-07-22 | $8,18 | 0,00 % | $8,18 | $8,18 | $8,18 | 500 |
| 2026-07-21 | $8,18 | -1,21 % | $8,18 | $8,18 | $8,18 | 500 |
| 2026-07-20 | $8,28 | -0,12 % | $8,23 | $8,28 | $8,23 | 700 |
| 2026-07-17 | $8,29 | +1,47 % | $8,11 | $8,35 | $8,11 | 1,80K |
| 2026-07-16 | $8,17 | +0,86 % | $8,01 | $8,17 | $8,01 | 800 |
| 2026-07-15 | $8,10 | -3,11 % | $8,20 | $8,20 | $8,10 | 900 |
| 2026-07-14 | $8,36 | +3,59 % | $8,35 | $8,40 | $8,35 | 2,30K |
| 2026-07-13 | $8,07 | -1,59 % | $8,34 | $8,34 | $8,00 | 1,50K |
| 2026-07-10 | $8,20 | +2,50 % | $8,27 | $8,35 | $8,20 | 3,60K |
| 2026-07-09 | $8,00 | +7,24 % | $7,82 | $8,00 | $7,82 | 1,60K |
| 2026-07-08 | $7,46 | -4,36 % | $7,78 | $7,78 | $7,43 | 11,60K |
| 2026-07-07 | $7,80 | -2,99 % | $7,97 | $7,97 | $7,72 | 7,70K |
| 2026-07-06 | $8,04 | 0,00 % | $8,04 | $8,04 | $8,04 | 0 |
| 2026-07-02 | $8,04 | -1,23 % | $8,48 | $8,48 | $7,94 | 2,20K |
| 2026-07-01 | $8,14 | -3,33 % | $8,45 | $8,45 | $8,13 | 1,80K |
| 2026-06-30 | $8,42 | +5,91 % | $8,17 | $8,55 | $8,17 | 2,90K |
| 2026-06-29 | $7,95 | 0,00 % | $8,26 | $8,35 | $7,93 | 4,10K |
| 2026-06-26 | $7,95 | +0,63 % | $7,85 | $7,95 | $7,85 | 1,50K |
| 2026-06-25 | $7,90 | -0,63 % | $7,90 | $7,90 | $7,85 | 800 |
| 2026-06-24 | $7,95 | +0,63 % | $7,97 | $8,10 | $7,85 | 4,20K |
| 2026-06-23 | $7,90 | -2,11 % | $8,00 | $8,00 | $7,90 | 7,50K |
| 2026-06-22 | $8,07 | +0,87 % | $8,06 | $8,07 | $7,85 | 3,70K |
| 2026-06-18 | $8,00 | -0,37 % | $8,15 | $8,21 | $7,99 | 4,70K |
| 2026-06-17 | $8,03 | +0,09 % | $8,18 | $8,58 | $8,03 | 3,60K |
| 2026-06-16 | $8,02 | +0,04 % | $8,03 | $8,16 | $8,02 | 2,10K |
| 2026-06-15 | $8,02 | -4,86 % | $8,30 | $8,30 | $8,00 | 5,30K |
| 2026-06-12 | $8,43 | -2,70 % | $8,66 | $8,67 | $8,40 | 3,30K |
| 2026-06-11 | $8,66 | -0,18 % | $8,78 | $8,78 | $8,60 | 2,40K |
| 2026-06-10 | $8,68 | +0,02 % | $8,85 | $8,85 | $8,67 | 1,30K |
| 2026-06-09 | $8,68 | -2,49 % | $8,68 | $8,68 | $8,68 | 700 |
| 2026-06-08 | $8,90 | +1,71 % | $8,81 | $9,04 | $8,81 | 8,00K |
| 2026-06-05 | $8,75 | +0,46 % | $8,69 | $8,98 | $8,56 | 4,00K |
| 2026-06-04 | $8,71 | +0,93 % | $8,70 | $8,85 | $8,66 | 2,40K |
| 2026-06-03 | $8,63 | -0,46 % | $8,70 | $8,80 | $8,61 | 3,50K |
| 2026-06-02 | $8,67 | -2,47 % | $8,80 | $8,80 | $8,67 | 4,10K |
| 2026-06-01 | $8,89 | +2,42 % | $8,57 | $8,98 | $8,57 | 8,90K |
| 2026-05-29 | $8,68 | -3,12 % | $8,80 | $8,80 | $8,58 | 5,60K |
| 2026-05-28 | $8,96 | +4,07 % | $8,60 | $9,00 | $8,56 | 12,50K |
| 2026-05-27 | $8,61 | +2,50 % | $8,50 | $8,65 | $8,35 | 36,40K |