Eurodry Ltd. EDRY
NASDAQ · Amerika Birleşik Devletleri · Ulaştırma
$55,90+0,17 (+%0,31)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | $54,85 | -%1,58 | $55,50 | $57,60 | $54,12 | 71,59K |
| 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 |