Euroseas Ltd. ESEA
NASDAQ · Vereinigte Staaten · Transport
$72,13+1,62 (+2,30 %)
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 | $70,24 | -0,38 % | $70,51 | $71,25 | $70,24 | 10,15K |
| 2026-10-01 | $70,51 | -1,14 % | $71,32 | $72,05 | $70,26 | 41,40K |
| 2026-09-30 | $71,32 | +0,99 % | $71,63 | $72,57 | $71,04 | 44,50K |
| 2026-09-29 | $70,62 | +2,04 % | $69,62 | $70,82 | $69,37 | 34,90K |
| 2026-09-28 | $69,21 | -0,70 % | $69,70 | $71,00 | $68,82 | 46,70K |
| 2026-09-25 | $69,70 | -1,87 % | $71,46 | $71,46 | $69,00 | 35,40K |
| 2026-09-24 | $71,03 | -0,75 % | $71,57 | $72,34 | $69,79 | 59,20K |
| 2026-09-23 | $71,57 | -2,20 % | $72,81 | $72,81 | $71,24 | 35,70K |
| 2026-09-22 | $73,18 | -2,67 % | $75,36 | $75,36 | $72,84 | 23,30K |
| 2026-09-21 | $75,19 | -3,09 % | $77,16 | $77,53 | $75,04 | 33,40K |
| 2026-09-18 | $77,59 | +3,33 % | $74,88 | $78,00 | $74,69 | 46,70K |
| 2026-09-17 | $75,09 | +0,95 % | $75,00 | $77,08 | $74,34 | 155,40K |
| 2026-09-16 | $74,38 | -1,26 % | $75,09 | $75,44 | $72,78 | 25,70K |
| 2026-09-15 | $75,33 | +0,71 % | $74,79 | $75,58 | $74,00 | 27,60K |
| 2026-09-14 | $74,80 | +0,32 % | $74,61 | $74,88 | $73,50 | 46,10K |
| 2026-09-11 | $74,56 | +1,24 % | $73,73 | $75,03 | $73,73 | 19,50K |
| 2026-09-10 | $73,65 | +0,03 % | $72,88 | $74,08 | $72,88 | 33,10K |
| 2026-09-09 | $73,63 | -1,31 % | $73,91 | $74,43 | $72,45 | 29,70K |
| 2026-09-08 | $74,61 | -2,28 % | $77,00 | $77,00 | $74,61 | 30,50K |
| 2026-09-04 | $76,35 | -0,77 % | $76,82 | $78,09 | $76,08 | 29,10K |
| 2026-09-03 | $76,94 | -0,21 % | $76,77 | $77,45 | $76,53 | 30,30K |
| 2026-09-02 | $77,10 | +0,48 % | $77,38 | $77,46 | $76,09 | 34,10K |
| 2026-09-01 | $76,73 | -0,13 % | $77,32 | $79,50 | $76,73 | 46,80K |
| 2026-08-31 | $76,83 | +0,26 % | $76,86 | $77,43 | $75,92 | 36,50K |
| 2026-08-28 | $76,63 | +0,25 % | $76,47 | $77,00 | $76,18 | 20,60K |
| 2026-08-27 | $76,44 | +2,70 % | $74,57 | $77,01 | $74,57 | 23,80K |
| 2026-08-26 | $74,43 | -3,34 % | $76,59 | $78,47 | $73,90 | 34,60K |
| 2026-08-25 | $77,00 | +0,27 % | $76,72 | $77,97 | $75,74 | 32,30K |
| 2026-08-24 | $76,79 | +2,35 % | $75,03 | $77,26 | $74,29 | 38,80K |
| 2026-08-21 | $75,03 | +0,01 % | $74,85 | $77,08 | $74,75 | 43,00K |
| 2026-08-20 | $75,02 | +0,63 % | $74,55 | $76,08 | $74,55 | 15,90K |
| 2026-08-19 | $74,55 | +2,38 % | $73,48 | $74,99 | $73,17 | 31,80K |
| 2026-08-18 | $72,82 | -5,64 % | $77,11 | $77,11 | $72,47 | 40,50K |
| 2026-08-17 | $77,17 | +4,57 % | $75,02 | $79,25 | $75,02 | 60,80K |
| 2026-08-14 | $73,80 | +0,29 % | $74,34 | $75,73 | $72,00 | 72,60K |
| 2026-08-13 | $73,59 | -1,19 % | $74,48 | $76,73 | $72,47 | 68,50K |
| 2026-08-12 | $74,48 | +3,42 % | $72,69 | $74,57 | $72,45 | 34,10K |
| 2026-08-11 | $72,02 | -3,77 % | $74,84 | $74,84 | $71,07 | 63,70K |
| 2026-08-10 | $74,84 | -0,60 % | $74,81 | $75,72 | $73,18 | 30,90K |
| 2026-08-07 | $75,29 | -2,08 % | $77,36 | $77,36 | $74,70 | 28,40K |
| 2026-08-06 | $76,89 | +1,75 % | $76,13 | $77,99 | $76,13 | 21,20K |
| 2026-08-05 | $75,57 | -2,43 % | $77,91 | $78,49 | $74,74 | 79,10K |
| 2026-08-04 | $77,45 | -1,20 % | $78,94 | $78,94 | $75,75 | 45,70K |
| 2026-08-03 | $78,39 | -0,70 % | $79,00 | $79,67 | $76,91 | 50,70K |
| 2026-07-31 | $78,94 | -0,57 % | $78,92 | $79,12 | $76,56 | 36,40K |
| 2026-07-30 | $79,39 | +4,47 % | $76,94 | $79,48 | $76,35 | 26,00K |
| 2026-07-29 | $75,99 | -0,29 % | $76,84 | $77,59 | $74,42 | 53,40K |
| 2026-07-28 | $76,21 | +0,13 % | $76,05 | $77,34 | $75,19 | 49,80K |
| 2026-07-27 | $76,11 | -1,14 % | $76,99 | $77,96 | $75,00 | 40,40K |
| 2026-07-24 | $76,99 | +1,74 % | $75,67 | $78,85 | $75,65 | 62,70K |
| 2026-07-23 | $75,67 | +2,59 % | $73,40 | $75,73 | $73,07 | 36,20K |
| 2026-07-22 | $73,76 | +1,11 % | $73,38 | $74,71 | $72,78 | 57,90K |
| 2026-07-21 | $72,95 | +4,51 % | $70,54 | $73,70 | $70,54 | 49,70K |
| 2026-07-20 | $69,80 | +0,82 % | $69,62 | $70,38 | $67,81 | 40,90K |
| 2026-07-17 | $69,23 | -3,49 % | $71,61 | $71,61 | $68,82 | 49,90K |
| 2026-07-16 | $71,73 | +0,39 % | $71,40 | $72,89 | $70,98 | 48,40K |
| 2026-07-15 | $71,45 | -0,36 % | $72,44 | $72,44 | $70,19 | 42,70K |
| 2026-07-14 | $71,71 | +0,55 % | $71,01 | $72,28 | $70,87 | 49,50K |
| 2026-07-13 | $71,32 | +1,58 % | $70,58 | $72,70 | $70,56 | 48,40K |
| 2026-07-10 | $70,21 | +1,78 % | $68,93 | $70,90 | $68,80 | 43,80K |
| 2026-07-09 | $68,98 | -0,30 % | $70,89 | $71,11 | $67,80 | 66,40K |
| 2026-07-08 | $69,19 | +1,53 % | $68,49 | $69,89 | $67,89 | 49,40K |
| 2026-07-07 | $68,15 | -0,97 % | $68,36 | $69,74 | $67,85 | 48,20K |
| 2026-07-06 | $68,82 | +3,68 % | $66,80 | $69,92 | $66,20 | 51,40K |
| 2026-07-02 | $66,38 | -0,08 % | $67,02 | $69,26 | $65,84 | 59,50K |
| 2026-07-01 | $66,43 | +0,09 % | $66,24 | $67,44 | $65,37 | 62,80K |
| 2026-06-30 | $66,37 | -0,20 % | $66,49 | $66,52 | $64,86 | 49,00K |
| 2026-06-29 | $66,50 | +0,23 % | $66,52 | $67,51 | $65,53 | 58,50K |
| 2026-06-26 | $66,35 | -2,15 % | $67,51 | $68,41 | $65,81 | 48,80K |
| 2026-06-25 | $67,81 | -0,66 % | $69,15 | $69,75 | $67,07 | 49,40K |
| 2026-06-24 | $68,26 | -0,63 % | $69,62 | $70,08 | $67,50 | 77,10K |
| 2026-06-23 | $68,69 | -0,32 % | $68,50 | $69,90 | $67,98 | 29,20K |
| 2026-06-22 | $68,91 | +0,45 % | $67,56 | $70,11 | $67,56 | 67,30K |
| 2026-06-18 | $68,60 | +0,06 % | $69,00 | $69,57 | $66,11 | 115,90K |
| 2026-06-17 | $68,56 | -1,27 % | $69,44 | $70,40 | $67,90 | 69,50K |
| 2026-06-16 | $69,44 | -3,33 % | $71,83 | $71,83 | $68,06 | 61,50K |
| 2026-06-15 | $71,83 | +0,43 % | $72,00 | $72,50 | $70,17 | 50,50K |
| 2026-06-12 | $71,52 | +5,44 % | $67,98 | $73,00 | $67,98 | 181,30K |
| 2026-06-11 | $67,83 | +2,68 % | $66,36 | $68,43 | $66,23 | 41,40K |
| 2026-06-10 | $66,06 | -1,52 % | $67,00 | $67,45 | $65,54 | 51,80K |
| 2026-06-09 | $67,08 | +0,25 % | $66,55 | $67,53 | $63,55 | 35,90K |
| 2026-06-08 | $66,91 | +0,72 % | $66,73 | $67,39 | $65,82 | 86,10K |
| 2026-06-05 | $66,43 | +0,65 % | $65,40 | $67,46 | $65,25 | 76,00K |
| 2026-06-04 | $66,00 | +1,15 % | $65,33 | $66,34 | $64,15 | 63,40K |
| 2026-06-03 | $65,25 | -0,85 % | $65,50 | $66,43 | $65,02 | 32,50K |
| 2026-06-02 | $65,81 | -0,51 % | $66,55 | $66,99 | $65,17 | 39,60K |
| 2026-06-01 | $66,15 | +3,85 % | $63,80 | $66,97 | $63,76 | 207,20K |
| 2026-05-29 | $63,70 | -2,32 % | $65,21 | $66,08 | $62,98 | 49,20K |
| 2026-05-28 | $65,21 | -1,20 % | $65,28 | $66,99 | $64,56 | 86,00K |
| 2026-05-27 | $66,00 | +1,04 % | $65,64 | $66,71 | $64,00 | 64,70K |