14,960€
0,88%
Echtzeit-Aktienkurs Costamare Inc.
Bid:
Ask:
Aktienkurse zur Costamare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 13,83 | 14,64 | 13,81 | 14,59 | 5,80% | 3.184,00 |
| 04.05.2026 | 14,06 | 14,09 | 13,67 | 13,79 | -2,75% | 1.140,00 |
| 30.04.2026 | 13,80 | 14,68 | 13,79 | 14,18 | 2,75% | - |
| 29.04.2026 | 14,16 | 14,53 | 13,61 | 13,80 | -2,20% | 560,00 |
| 28.04.2026 | 14,30 | 14,51 | 14,11 | 14,11 | -1,33% | - |
| 27.04.2026 | 14,06 | 14,33 | 14,02 | 14,30 | 1,56% | - |
| 24.04.2026 | 13,96 | 14,14 | 13,80 | 14,08 | 1,22% | - |
| 23.04.2026 | 13,88 | 14,11 | 13,86 | 13,91 | -0,14% | - |
| 22.04.2026 | 13,90 | 14,03 | 13,62 | 13,93 | 0,36% | - |
| 21.04.2026 | 14,59 | 14,70 | 13,78 | 13,88 | -4,74% | 560,00 |
| 20.04.2026 | 14,66 | 14,74 | 14,46 | 14,57 | -1,95% | 1.904,00 |
| 17.04.2026 | 14,51 | 14,89 | 14,45 | 14,86 | 2,48% | - |
| 16.04.2026 | 14,62 | 14,75 | 14,45 | 14,50 | -0,55% | - |
| 15.04.2026 | 14,74 | 14,92 | 14,42 | 14,58 | -1,15% | - |
| 14.04.2026 | 14,95 | 15,09 | 14,67 | 14,75 | -1,40% | - |
| 13.04.2026 | 14,64 | 15,03 | 14,63 | 14,96 | 1,77% | - |
| 10.04.2026 | 14,83 | 14,90 | 14,53 | 14,70 | -0,81% | 3.016,00 |
| 09.04.2026 | 15,11 | 15,44 | 14,71 | 14,82 | -2,50% | 323,00 |
| 08.04.2026 | 15,20 | 15,25 | 14,80 | 15,20 | 1,33% | - |
| 07.04.2026 | 15,15 | 15,35 | 14,80 | 15,00 | 0,07% | 14,00 |
| 02.04.2026 | 14,51 | 15,13 | 14,45 | 14,99 | 2,25% | - |
| 01.04.2026 | 14,67 | 14,78 | 14,53 | 14,66 | 0,21% | - |
| 31.03.2026 | 14,32 | 14,66 | 14,27 | 14,63 | 3,10% | - |
| 30.03.2026 | 14,45 | 14,64 | 14,14 | 14,19 | -1,46% | - |
| 27.03.2026 | 14,67 | 14,67 | 14,35 | 14,40 | -1,64% | - |
| 26.03.2026 | 14,65 | 14,88 | 14,57 | 14,64 | -0,68% | - |
| 25.03.2026 | 15,17 | 15,27 | 14,60 | 14,74 | -2,77% | - |
| 24.03.2026 | 14,98 | 15,26 | 14,85 | 15,16 | 1,54% | - |
| 23.03.2026 | 14,41 | 15,03 | 14,38 | 14,93 | 2,75% | 980,00 |
| 20.03.2026 | 14,70 | 14,74 | 14,43 | 14,53 | -1,36% | - |
| 19.03.2026 | 14,68 | 14,77 | 14,27 | 14,73 | 0,41% | - |
| 18.03.2026 | 14,51 | 14,75 | 14,36 | 14,67 | 1,66% | - |
| 17.03.2026 | 14,36 | 14,59 | 14,20 | 14,43 | 0,28% | 83,00 |
| 16.03.2026 | 14,16 | 14,48 | 14,09 | 14,39 | 2,35% | 294,00 |
| 13.03.2026 | 14,07 | 14,29 | 13,90 | 14,06 | -0,14% | - |
| 12.03.2026 | 14,45 | 14,65 | 14,04 | 14,08 | -2,90% | - |
| 11.03.2026 | 14,70 | 14,88 | 14,31 | 14,50 | -1,49% | - |
| 10.03.2026 | 14,63 | 14,96 | 14,56 | 14,72 | 0,62% | 510,00 |
| 09.03.2026 | 14,19 | 14,73 | 14,16 | 14,63 | 1,81% | - |
| 06.03.2026 | 14,51 | 14,53 | 14,02 | 14,37 | -0,76% | 30,00 |
| 05.03.2026 | 14,99 | 15,04 | 14,34 | 14,48 | -3,47% | 210,00 |
| 04.03.2026 | 15,02 | 15,33 | 14,76 | 15,00 | -0,60% | - |
| 03.03.2026 | 15,20 | 15,28 | 14,73 | 15,09 | -1,50% | - |
| 02.03.2026 | 14,75 | 15,32 | 14,68 | 15,32 | 3,23% | - |
| 27.02.2026 | 14,79 | 15,10 | 14,67 | 14,84 | 0,13% | - |
| 26.02.2026 | 14,39 | 14,94 | 14,38 | 14,82 | 2,49% | - |
| 25.02.2026 | 14,22 | 14,47 | 13,91 | 14,46 | 1,47% | 480,00 |
| 24.02.2026 | 14,26 | 14,42 | 14,16 | 14,25 | 0,14% | - |
| 23.02.2026 | 14,44 | 14,54 | 14,14 | 14,23 | -2,40% | 1.925,00 |
| 20.02.2026 | 14,38 | 14,75 | 14,27 | 14,58 | 1,89% | 2.100,00 |
| 19.02.2026 | 14,59 | 14,64 | 14,26 | 14,31 | -1,72% | - |
| 18.02.2026 | 14,47 | 14,84 | 14,08 | 14,56 | 0,97% | - |
| 17.02.2026 | 14,21 | 14,60 | 14,20 | 14,42 | 0,84% | 310,00 |
| 16.02.2026 | 14,33 | 14,35 | 14,26 | 14,30 | 0,21% | - |
| 13.02.2026 | 13,74 | 14,28 | 13,66 | 14,27 | 3,71% | - |
| 12.02.2026 | 14,13 | 14,33 | 13,56 | 13,76 | 0,66% | - |
| 11.02.2026 | 13,67 | 14,18 | 13,64 | 13,67 | -0,15% | - |
| 10.02.2026 | 13,52 | 13,76 | 13,41 | 13,69 | 1,33% | 440,00 |
| 09.02.2026 | 13,46 | 13,68 | 13,34 | 13,51 | 0,22% | 34,00 |
| 06.02.2026 | 13,18 | 13,54 | 13,17 | 13,48 | 2,20% | 14,00 |
| 05.02.2026 | 13,58 | 13,62 | 13,11 | 13,19 | -3,16% | - |
| 04.02.2026 | 14,53 | 14,56 | 13,49 | 13,62 | -6,07% | - |
| 03.02.2026 | 14,70 | 14,77 | 14,12 | 14,50 | -1,29% | 320,00 |
| 02.02.2026 | 13,98 | 14,72 | 13,98 | 14,69 | 3,89% | - |
| 30.01.2026 | 14,14 | 14,20 | 13,85 | 14,14 | -0,28% | - |
| 29.01.2026 | 13,81 | 14,19 | 13,75 | 14,18 | 2,38% | - |
| 28.01.2026 | 13,65 | 13,91 | 13,63 | 13,85 | 1,99% | - |
| 27.01.2026 | 13,63 | 13,90 | 13,55 | 13,58 | 0,00% | 160,00 |
| 26.01.2026 | 13,41 | 13,75 | 13,38 | 13,58 | 0,97% | 6.279,00 |
| 23.01.2026 | 13,60 | 13,74 | 13,43 | 13,45 | -0,66% | 980,00 |
| 22.01.2026 | 13,59 | 13,68 | 13,42 | 13,54 | -0,29% | - |
| 21.01.2026 | 13,19 | 13,61 | 13,13 | 13,58 | 3,11% | - |
| 20.01.2026 | 13,15 | 13,26 | 12,90 | 13,17 | -1,20% | - |
| 19.01.2026 | 13,22 | 13,36 | 13,20 | 13,33 | -0,37% | - |
| 16.01.2026 | 13,96 | 13,97 | 13,34 | 13,38 | -3,95% | - |
| 15.01.2026 | 14,14 | 14,23 | 13,41 | 13,93 | -1,21% | - |
| 14.01.2026 | 13,82 | 14,29 | 13,82 | 14,10 | 0,64% | 1.400,00 |
| 13.01.2026 | 14,17 | 14,52 | 13,97 | 14,01 | -1,13% | - |
| 12.01.2026 | 13,82 | 14,39 | 13,78 | 14,17 | 1,65% | - |
| 09.01.2026 | 13,98 | 14,04 | 13,79 | 13,94 | -0,36% | 60,00 |
| 08.01.2026 | 13,89 | 14,06 | 13,74 | 13,99 | 0,36% | - |
| 07.01.2026 | 13,49 | 13,98 | 13,48 | 13,94 | 3,18% | 156,00 |
| 06.01.2026 | 13,10 | 13,55 | 13,07 | 13,51 | 3,13% | - |
| 05.01.2026 | 13,43 | 13,62 | 13,03 | 13,10 | -2,02% | - |
| 02.01.2026 | 13,51 | 13,65 | 13,19 | 13,37 | -1,07% | 870,00 |
| 30.12.2025 | 13,51 | 13,53 | 13,50 | 13,52 | -0,04% | - |
| 29.12.2025 | 13,33 | 13,65 | 13,29 | 13,52 | 1,73% | - |
| 23.12.2025 | 13,34 | 13,43 | 13,25 | 13,29 | -0,60% | - |
| 22.12.2025 | 13,04 | 13,41 | 13,01 | 13,37 | 2,61% | - |
| 19.12.2025 | 12,97 | 13,18 | 12,95 | 13,03 | 0,62% | - |
| 18.12.2025 | 12,97 | 13,18 | 12,94 | 12,95 | -0,23% | - |
| 17.12.2025 | 13,33 | 13,40 | 12,79 | 12,98 | -2,11% | 252,00 |
| 16.12.2025 | 13,37 | 13,46 | 13,23 | 13,26 | -1,27% | 1.152,00 |
| 15.12.2025 | 13,31 | 13,49 | 13,26 | 13,43 | 1,05% | 450,00 |
| 12.12.2025 | 13,57 | 13,60 | 13,19 | 13,29 | -2,21% | 16.100,00 |
| 11.12.2025 | 13,71 | 13,74 | 13,51 | 13,59 | -1,09% | 1.740,00 |
| 10.12.2025 | 13,59 | 13,84 | 13,54 | 13,74 | 0,96% | - |
| 09.12.2025 | 13,63 | 13,69 | 13,48 | 13,61 | -0,22% | - |
| 08.12.2025 | 13,85 | 14,07 | 13,58 | 13,64 | -1,66% | 80,00 |
| 05.12.2025 | 14,00 | 14,03 | 13,64 | 13,87 | -1,07% | 720,00 |