10,200$
-2,30%
Echtzeit-Aktienkurs Costamare Inc.
Bid:
Ask:
Aktienkurse zur Costamare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 10,39 | 10,49 | 10,15 | 10,20 | -2,30% | 374.718,00 |
| 12.03.2025 | 10,18 | 10,55 | 10,15 | 10,44 | 2,76% | 636.903,00 |
| 11.03.2025 | 10,16 | 10,22 | 10,00 | 10,16 | 0,00% | 620.417,00 |
| 10.03.2025 | 10,27 | 10,33 | 10,08 | 10,16 | -1,93% | 481.993,00 |
| 07.03.2025 | 10,18 | 10,44 | 10,18 | 10,36 | 1,17% | 631.551,00 |
| 06.03.2025 | 9,91 | 10,30 | 9,91 | 10,24 | 2,50% | 637.670,00 |
| 05.03.2025 | 9,84 | 10,04 | 9,79 | 9,99 | 2,04% | 540.475,00 |
| 04.03.2025 | 9,91 | 9,93 | 9,66 | 9,79 | -1,90% | 961.970,00 |
| 03.03.2025 | 10,26 | 10,39 | 9,95 | 9,98 | -1,96% | 601.065,00 |
| 28.02.2025 | 10,44 | 10,60 | 10,14 | 10,18 | -2,49% | 438.013,00 |
| 27.02.2025 | 10,28 | 10,53 | 10,05 | 10,44 | 1,36% | 655.043,00 |
| 26.02.2025 | 10,19 | 10,42 | 10,15 | 10,30 | 2,18% | 312.752,00 |
| 25.02.2025 | 10,28 | 10,47 | 10,08 | 10,08 | -1,95% | 388.086,00 |
| 24.02.2025 | 10,42 | 10,46 | 10,27 | 10,28 | -1,81% | 402.418,00 |
| 21.02.2025 | 10,55 | 10,60 | 10,42 | 10,47 | -0,57% | 362.883,00 |
| 20.02.2025 | 10,42 | 10,54 | 10,37 | 10,53 | 0,67% | 378.865,00 |
| 19.02.2025 | 10,58 | 10,58 | 10,38 | 10,46 | -1,41% | 381.375,00 |
| 18.02.2025 | 10,70 | 10,85 | 10,61 | 10,61 | -0,38% | 327.800,00 |
| 14.02.2025 | 10,61 | 10,69 | 10,40 | 10,65 | 1,04% | 459.316,00 |
| 13.02.2025 | 10,39 | 10,62 | 10,33 | 10,54 | 1,44% | 513.713,00 |
| 12.02.2025 | 10,44 | 10,49 | 10,33 | 10,39 | -1,14% | 474.072,00 |
| 11.02.2025 | 10,52 | 10,68 | 10,43 | 10,51 | -0,47% | 437.689,00 |
| 10.02.2025 | 10,54 | 10,66 | 10,44 | 10,56 | 0,19% | 448.764,00 |
| 07.02.2025 | 10,72 | 10,85 | 10,51 | 10,54 | -1,68% | 694.681,00 |
| 06.02.2025 | 11,45 | 11,51 | 10,62 | 10,72 | -6,46% | 1.335.287,00 |
| 05.02.2025 | 11,72 | 11,87 | 11,31 | 11,46 | -1,97% | 627.243,00 |
| 04.02.2025 | 11,57 | 11,98 | 11,54 | 11,69 | 2,27% | 375.206,00 |
| 03.02.2025 | 11,49 | 11,67 | 11,38 | 11,43 | -1,97% | 339.006,00 |
| 31.01.2025 | 11,70 | 11,87 | 11,54 | 11,66 | -1,27% | 343.489,00 |
| 30.01.2025 | 11,94 | 12,03 | 11,75 | 11,81 | -0,42% | 315.855,00 |
| 29.01.2025 | 11,64 | 11,89 | 11,62 | 11,86 | 2,24% | 324.972,00 |
| 28.01.2025 | 11,69 | 11,74 | 11,46 | 11,60 | -0,85% | 282.244,00 |
| 27.01.2025 | 11,82 | 12,05 | 11,65 | 11,70 | -0,93% | 338.835,00 |
| 24.01.2025 | 12,04 | 12,06 | 11,74 | 11,81 | -2,56% | 357.915,00 |
| 23.01.2025 | 12,16 | 12,35 | 12,03 | 12,12 | 0,41% | 363.309,00 |
| 22.01.2025 | 11,90 | 12,09 | 11,83 | 12,07 | 0,25% | 639.440,00 |
| 21.01.2025 | 12,20 | 12,20 | 11,93 | 12,04 | -2,03% | 370.129,00 |
| 17.01.2025 | 12,27 | 12,51 | 12,26 | 12,29 | -0,41% | 282.459,00 |
| 16.01.2025 | 12,76 | 12,77 | 12,29 | 12,34 | -3,22% | 259.595,00 |
| 15.01.2025 | 12,85 | 12,92 | 12,55 | 12,75 | -0,16% | 242.620,00 |
| 14.01.2025 | 12,73 | 12,80 | 12,59 | 12,77 | 0,79% | 322.334,00 |
| 13.01.2025 | 12,36 | 12,68 | 12,36 | 12,67 | 1,44% | 291.191,00 |
| 10.01.2025 | 12,61 | 12,70 | 12,36 | 12,49 | -0,87% | 377.112,00 |
| 08.01.2025 | 12,57 | 12,66 | 12,39 | 12,60 | -0,08% | 339.902,00 |
| 07.01.2025 | 12,48 | 12,71 | 12,48 | 12,61 | 2,19% | 331.442,00 |
| 06.01.2025 | 13,10 | 13,10 | 12,32 | 12,34 | -5,22% | 352.539,00 |
| 03.01.2025 | 13,42 | 13,48 | 12,93 | 13,02 | -3,56% | 289.450,00 |
| 02.01.2025 | 13,00 | 13,50 | 12,92 | 13,50 | 5,06% | 382.262,00 |
| 31.12.2024 | 12,67 | 12,96 | 12,67 | 12,85 | 0,78% | 260.276,00 |
| 30.12.2024 | 12,68 | 12,78 | 12,59 | 12,75 | -0,47% | 199.707,00 |
| 27.12.2024 | 12,90 | 12,93 | 12,73 | 12,81 | -0,70% | 240.479,00 |
| 26.12.2024 | 12,91 | 12,94 | 12,77 | 12,90 | -0,15% | 167.688,00 |
| 24.12.2024 | 12,93 | 13,02 | 12,83 | 12,92 | 0,78% | 189.018,00 |
| 23.12.2024 | 12,40 | 12,91 | 12,38 | 12,82 | 3,47% | 201.816,00 |
| 20.12.2024 | 12,31 | 12,63 | 12,17 | 12,39 | -0,24% | 422.471,00 |
| 19.12.2024 | 12,64 | 12,67 | 12,33 | 12,42 | -0,72% | 178.947,00 |
| 18.12.2024 | 12,72 | 12,87 | 12,43 | 12,51 | -0,95% | 226.504,00 |
| 17.12.2024 | 12,38 | 12,71 | 12,38 | 12,63 | -0,47% | 336.272,00 |
| 16.12.2024 | 12,77 | 12,86 | 12,60 | 12,69 | -2,01% | 247.244,00 |
| 13.12.2024 | 12,94 | 12,96 | 12,74 | 12,95 | 0,54% | 189.382,00 |
| 12.12.2024 | 13,02 | 13,04 | 12,73 | 12,88 | -1,75% | 319.629,00 |
| 11.12.2024 | 13,42 | 13,47 | 13,06 | 13,11 | -1,80% | 260.914,00 |
| 10.12.2024 | 13,17 | 13,53 | 13,15 | 13,35 | 0,98% | 270.273,00 |
| 09.12.2024 | 13,30 | 13,37 | 13,20 | 13,22 | 0,08% | 225.708,00 |
| 06.12.2024 | 13,31 | 13,45 | 13,02 | 13,21 | -0,75% | 247.008,00 |
| 05.12.2024 | 13,27 | 13,45 | 13,20 | 13,31 | 0,91% | 240.982,00 |
| 04.12.2024 | 13,32 | 13,34 | 12,95 | 13,19 | -0,08% | 295.250,00 |
| 03.12.2024 | 13,12 | 13,41 | 13,12 | 13,20 | 0,76% | 317.451,00 |
| 02.12.2024 | 13,15 | 13,30 | 13,00 | 13,10 | -0,76% | 372.737,00 |
| 29.11.2024 | 13,37 | 13,37 | 13,14 | 13,20 | -0,83% | 156.119,00 |
| 27.11.2024 | 13,20 | 13,34 | 13,04 | 13,31 | 0,23% | 324.485,00 |
| 26.11.2024 | 13,66 | 13,68 | 13,24 | 13,28 | -3,21% | 407.287,00 |
| 25.11.2024 | 14,32 | 14,33 | 13,68 | 13,72 | -3,99% | 421.842,00 |
| 22.11.2024 | 14,06 | 14,40 | 14,03 | 14,29 | -1,04% | 187.697,00 |
| 20.11.2024 | 14,49 | 14,62 | 14,27 | 14,44 | -0,41% | 252.795,00 |
| 19.11.2024 | 14,50 | 14,62 | 14,43 | 14,50 | -1,02% | 223.597,00 |
| 18.11.2024 | 14,51 | 14,65 | 14,44 | 14,65 | 1,81% | 272.812,00 |
| 15.11.2024 | 14,50 | 14,65 | 14,26 | 14,39 | -1,10% | 174.431,00 |
| 14.11.2024 | 14,44 | 14,85 | 14,40 | 14,55 | 1,89% | 320.867,00 |
| 13.11.2024 | 14,05 | 14,39 | 13,99 | 14,28 | 2,07% | 200.416,00 |
| 12.11.2024 | 14,07 | 14,11 | 13,66 | 13,99 | -0,78% | 305.518,00 |
| 11.11.2024 | 14,36 | 14,36 | 14,08 | 14,10 | -1,47% | 262.669,00 |
| 08.11.2024 | 14,40 | 14,45 | 14,21 | 14,31 | -1,58% | 229.927,00 |
| 07.11.2024 | 14,65 | 14,85 | 14,50 | 14,54 | 0,83% | 270.548,00 |
| 06.11.2024 | 14,09 | 14,48 | 13,98 | 14,42 | 2,12% | 576.748,00 |
| 05.11.2024 | 13,94 | 14,22 | 13,94 | 14,12 | 1,80% | 283.073,00 |
| 04.11.2024 | 13,85 | 14,10 | 13,77 | 13,87 | 1,02% | 289.350,00 |
| 01.11.2024 | 13,60 | 14,00 | 13,35 | 13,73 | 0,88% | 449.127,00 |
| 31.10.2024 | 13,23 | 13,68 | 13,17 | 13,61 | 3,03% | 343.437,00 |
| 30.10.2024 | 13,24 | 13,55 | 13,08 | 13,21 | -1,42% | 342.839,00 |
| 29.10.2024 | 13,39 | 13,43 | 13,22 | 13,40 | 0,07% | 272.832,00 |
| 28.10.2024 | 13,57 | 13,69 | 13,34 | 13,39 | -1,98% | 283.449,00 |
| 25.10.2024 | 13,70 | 13,95 | 13,59 | 13,66 | 0,96% | 280.487,00 |
| 24.10.2024 | 13,51 | 13,57 | 13,28 | 13,53 | 0,67% | 246.833,00 |
| 23.10.2024 | 13,85 | 13,92 | 13,35 | 13,44 | -4,34% | 322.177,00 |
| 22.10.2024 | 14,07 | 14,17 | 13,92 | 14,05 | -0,07% | 218.700,00 |
| 21.10.2024 | 14,34 | 14,34 | 13,97 | 14,06 | -2,23% | 300.107,00 |
| 18.10.2024 | 14,49 | 14,53 | 14,21 | 14,38 | 0,49% | 280.111,00 |
| 17.10.2024 | 14,15 | 14,33 | 14,00 | 14,31 | 1,35% | 325.178,00 |
| 16.10.2024 | 13,80 | 14,15 | 13,66 | 14,12 | 3,44% | 348.805,00 |