14,950€
0,67%
Echtzeit-Aktienkurs Costamare Inc.
Bid:
Ask:
Aktienkurse zur Costamare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 14,70 | 14,95 | 14,50 | 14,85 | 1,37% | 40,00 |
| 06.05.2026 | 14,55 | 14,75 | 14,50 | 14,65 | 5,78% | - |
| 05.05.2026 | 13,80 | 13,85 | 13,80 | 13,85 | -1,42% | - |
| 04.05.2026 | 14,05 | 14,05 | 14,00 | 14,05 | -0,71% | - |
| 30.04.2026 | 13,75 | 14,65 | 13,75 | 14,15 | 2,17% | - |
| 29.04.2026 | 14,15 | 14,45 | 13,65 | 13,85 | -2,12% | 586,00 |
| 28.04.2026 | 14,30 | 14,50 | 14,10 | 14,15 | -0,70% | 1.361,00 |
| 27.04.2026 | 14,05 | 14,35 | 14,00 | 14,25 | 1,42% | - |
| 24.04.2026 | 13,95 | 14,15 | 13,85 | 14,05 | 0,00% | - |
| 23.04.2026 | 13,85 | 14,15 | 13,80 | 14,05 | 1,44% | 107,00 |
| 22.04.2026 | 13,90 | 13,95 | 13,65 | 13,85 | -0,72% | - |
| 21.04.2026 | 14,60 | 14,65 | 13,95 | 13,95 | -4,12% | - |
| 20.04.2026 | 14,65 | 14,75 | 14,55 | 14,55 | -2,02% | - |
| 17.04.2026 | 14,50 | 14,85 | 14,45 | 14,85 | 1,37% | - |
| 16.04.2026 | 14,65 | 14,65 | 14,65 | 14,65 | 0,69% | - |
| 15.04.2026 | 14,75 | 14,90 | 14,45 | 14,55 | -2,68% | 59,00 |
| 14.04.2026 | 14,95 | 14,95 | 14,90 | 14,95 | 0,00% | - |
| 13.04.2026 | 14,65 | 15,05 | 14,55 | 14,95 | 2,75% | 671,00 |
| 10.04.2026 | 14,80 | 14,85 | 14,55 | 14,55 | -2,02% | - |
| 09.04.2026 | 15,15 | 15,45 | 14,75 | 14,85 | -1,98% | 4,00 |
| 08.04.2026 | 15,10 | 15,15 | 14,75 | 15,15 | 0,00% | - |
| 07.04.2026 | 15,20 | 15,25 | 15,15 | 15,15 | 3,06% | - |
| 02.04.2026 | 14,57 | 14,71 | 14,52 | 14,70 | -0,03% | - |
| 01.04.2026 | 14,64 | 14,75 | 14,53 | 14,71 | 0,65% | - |
| 31.03.2026 | 14,31 | 14,65 | 14,27 | 14,61 | 2,67% | 104,00 |
| 30.03.2026 | 14,44 | 14,64 | 14,14 | 14,23 | -2,17% | - |
| 27.03.2026 | 14,64 | 14,70 | 14,44 | 14,55 | -0,38% | - |
| 26.03.2026 | 14,64 | 14,67 | 14,58 | 14,60 | -0,44% | - |
| 25.03.2026 | 15,17 | 15,27 | 14,60 | 14,67 | -2,85% | - |
| 24.03.2026 | 14,96 | 15,26 | 14,86 | 15,10 | 0,90% | - |
| 23.03.2026 | 14,41 | 15,04 | 14,37 | 14,96 | 1,87% | - |
| 20.03.2026 | 14,72 | 14,80 | 14,65 | 14,69 | 1,21% | - |
| 19.03.2026 | 14,68 | 14,77 | 14,35 | 14,51 | -0,62% | - |
| 18.03.2026 | 14,51 | 14,66 | 14,37 | 14,60 | 1,32% | - |
| 17.03.2026 | 14,36 | 14,59 | 14,28 | 14,41 | 0,31% | - |
| 16.03.2026 | 14,15 | 14,40 | 14,07 | 14,37 | 1,95% | - |
| 13.03.2026 | 14,09 | 14,18 | 13,90 | 14,09 | -2,49% | - |
| 12.03.2026 | 14,44 | 14,50 | 14,37 | 14,45 | -0,21% | - |
| 11.03.2026 | 14,68 | 14,73 | 14,40 | 14,48 | -1,40% | - |
| 10.03.2026 | 14,65 | 14,95 | 14,57 | 14,69 | 0,65% | - |
| 09.03.2026 | 14,21 | 14,73 | 14,03 | 14,59 | 1,07% | 100,00 |
| 06.03.2026 | 14,50 | 14,59 | 14,15 | 14,44 | 0,38% | 500,00 |
| 05.03.2026 | 14,99 | 15,04 | 14,38 | 14,38 | -3,97% | - |
| 04.03.2026 | 15,04 | 15,42 | 14,77 | 14,98 | -0,89% | 1.139,00 |
| 03.03.2026 | 15,22 | 15,26 | 14,73 | 15,11 | -0,46% | - |
| 02.03.2026 | 14,79 | 15,18 | 14,71 | 15,18 | 0,76% | - |
| 27.02.2026 | 14,75 | 15,07 | 14,64 | 15,07 | 1,07% | - |
| 26.02.2026 | 14,38 | 14,94 | 14,35 | 14,91 | 4,16% | - |
| 25.02.2026 | 14,23 | 14,44 | 13,91 | 14,31 | 0,49% | - |
| 24.02.2026 | 14,26 | 14,35 | 14,15 | 14,24 | 0,21% | - |
| 23.02.2026 | 14,47 | 14,56 | 14,21 | 14,21 | -2,70% | - |
| 20.02.2026 | 14,37 | 14,75 | 14,29 | 14,61 | 1,46% | - |
| 19.02.2026 | 14,55 | 14,74 | 14,26 | 14,40 | -2,04% | 41,00 |
| 18.02.2026 | 14,45 | 14,83 | 14,07 | 14,70 | 1,98% | - |
| 17.02.2026 | 14,14 | 14,60 | 14,11 | 14,41 | 0,59% | - |
| 16.02.2026 | 14,29 | 14,34 | 14,29 | 14,33 | 4,22% | - |
| 13.02.2026 | 13,75 | 13,77 | 13,73 | 13,75 | 0,48% | - |
| 12.02.2026 | 14,14 | 14,31 | 13,55 | 13,68 | -2,74% | 500,00 |
| 11.02.2026 | 13,68 | 14,19 | 13,65 | 14,07 | 2,85% | - |
| 10.02.2026 | 13,51 | 13,73 | 13,41 | 13,68 | 1,03% | - |
| 09.02.2026 | 13,45 | 13,68 | 13,30 | 13,54 | 0,37% | 180,00 |
| 06.02.2026 | 13,20 | 13,53 | 13,20 | 13,49 | 2,12% | 80,00 |
| 05.02.2026 | 13,57 | 13,66 | 13,12 | 13,21 | -2,87% | - |
| 04.02.2026 | 14,72 | 14,74 | 13,56 | 13,60 | -6,21% | - |
| 03.02.2026 | 14,69 | 14,86 | 14,12 | 14,50 | 2,58% | 219,00 |
| 02.02.2026 | 14,04 | 14,14 | 14,02 | 14,13 | 0,75% | - |
| 30.01.2026 | 14,12 | 14,19 | 13,86 | 14,03 | 0,72% | - |
| 29.01.2026 | 13,79 | 14,00 | 13,74 | 13,93 | 0,22% | - |
| 28.01.2026 | 13,61 | 13,91 | 13,50 | 13,90 | 1,28% | 30,00 |
| 27.01.2026 | 13,59 | 13,90 | 13,47 | 13,72 | 1,11% | - |
| 26.01.2026 | 13,41 | 13,75 | 13,40 | 13,57 | -0,15% | 40,00 |
| 23.01.2026 | 13,57 | 13,74 | 13,38 | 13,59 | -0,04% | 28,00 |
| 22.01.2026 | 13,57 | 13,64 | 13,42 | 13,60 | 0,55% | - |
| 21.01.2026 | 13,19 | 13,58 | 13,11 | 13,52 | 2,62% | - |
| 20.01.2026 | 13,04 | 13,22 | 12,90 | 13,18 | -0,26% | - |
| 19.01.2026 | 13,23 | 13,26 | 13,20 | 13,21 | -2,65% | - |
| 16.01.2026 | 13,96 | 13,98 | 13,57 | 13,57 | -0,88% | - |
| 15.01.2026 | 14,12 | 14,22 | 13,42 | 13,69 | -3,11% | - |
| 14.01.2026 | 13,97 | 14,29 | 13,97 | 14,13 | -0,81% | - |
| 13.01.2026 | 14,15 | 14,34 | 14,13 | 14,25 | -0,14% | - |
| 12.01.2026 | 13,81 | 14,39 | 13,74 | 14,27 | 2,48% | 5,00 |
| 09.01.2026 | 13,96 | 14,06 | 13,79 | 13,92 | -0,50% | - |
| 08.01.2026 | 13,88 | 14,04 | 13,77 | 13,99 | 0,83% | - |
| 07.01.2026 | 13,51 | 13,88 | 13,44 | 13,88 | 3,62% | - |
| 06.01.2026 | 13,08 | 13,54 | 13,06 | 13,39 | 2,68% | - |
| 05.01.2026 | 13,43 | 13,54 | 13,04 | 13,04 | -1,29% | - |
| 02.01.2026 | 13,44 | 13,62 | 13,19 | 13,21 | -2,08% | - |
| 30.12.2025 | 13,49 | 13,50 | 13,49 | 13,49 | -0,26% | - |
| 29.12.2025 | 13,36 | 13,63 | 13,30 | 13,53 | 1,39% | 106,00 |
| 23.12.2025 | 13,34 | 13,40 | 13,26 | 13,34 | -0,15% | 56,00 |
| 22.12.2025 | 13,02 | 13,38 | 12,98 | 13,36 | 1,75% | - |
| 19.12.2025 | 12,93 | 13,18 | 12,93 | 13,13 | 0,50% | - |
| 18.12.2025 | 12,95 | 13,09 | 12,94 | 13,07 | 1,24% | - |
| 17.12.2025 | 13,32 | 13,38 | 12,80 | 12,91 | -3,15% | - |
| 16.12.2025 | 13,37 | 13,44 | 13,26 | 13,33 | -0,26% | - |
| 15.12.2025 | 13,35 | 13,45 | 13,23 | 13,36 | 0,60% | - |
| 12.12.2025 | 13,61 | 13,63 | 13,21 | 13,28 | -2,28% | - |
| 11.12.2025 | 13,68 | 13,79 | 13,52 | 13,59 | -1,16% | - |
| 10.12.2025 | 13,59 | 13,84 | 13,58 | 13,75 | 0,84% | - |
| 09.12.2025 | 13,63 | 13,80 | 13,51 | 13,64 | -0,51% | 5,00 |