13,000€
Echtzeit-Aktienkurs Costamare Inc.
Bid:
Ask:
Aktienkurse zur Costamare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 13,25 | 13,35 | 13,25 | 13,25 | -0,75% | 670,00 |
| 07.09.2026 | 13,30 | 13,35 | 13,30 | 13,35 | 0,75% | - |
| 04.09.2026 | 13,25 | 13,25 | 13,20 | 13,25 | 0,00% | - |
| 02.09.2026 | 13,25 | 13,35 | 13,25 | 13,25 | -1,12% | - |
| 31.08.2026 | 13,40 | 13,40 | 13,35 | 13,40 | 1,13% | - |
| 28.08.2026 | 13,20 | 13,45 | 13,15 | 13,25 | 3,92% | - |
| 27.08.2026 | 12,80 | 12,80 | 12,70 | 12,75 | -5,90% | - |
| 26.08.2026 | 13,55 | 13,55 | 13,50 | 13,55 | 0,00% | - |
| 25.08.2026 | 13,40 | 13,65 | 13,25 | 13,55 | 3,83% | 219,00 |
| 20.08.2026 | 13,00 | 13,15 | 12,80 | 13,05 | 1,56% | 25,00 |
| 17.08.2026 | 12,60 | 12,95 | 12,50 | 12,85 | 2,39% | 100,00 |
| 13.08.2026 | 12,30 | 12,65 | 12,30 | 12,55 | 3,29% | 10,00 |
| 12.08.2026 | 12,00 | 12,20 | 12,00 | 12,15 | -2,41% | 90,00 |
| 10.08.2026 | 12,50 | 12,75 | 12,45 | 12,45 | -3,86% | - |
| 07.08.2026 | 12,95 | 12,95 | 12,90 | 12,95 | 1,17% | - |
| 06.08.2026 | 12,80 | 12,80 | 12,75 | 12,80 | 0,39% | - |
| 05.08.2026 | 13,30 | 13,35 | 12,65 | 12,75 | -5,90% | - |
| 04.08.2026 | 13,45 | 13,55 | 13,45 | 13,55 | 0,74% | - |
| 03.08.2026 | 13,55 | 13,70 | 13,30 | 13,45 | -0,74% | - |
| 31.07.2026 | 13,50 | 13,60 | 13,25 | 13,55 | 1,50% | - |
| 30.07.2026 | 13,40 | 13,45 | 13,15 | 13,35 | -1,84% | - |
| 29.07.2026 | 13,50 | 13,60 | 13,50 | 13,60 | 0,37% | - |
| 28.07.2026 | 13,80 | 13,95 | 13,45 | 13,55 | -2,52% | - |
| 27.07.2026 | 13,95 | 13,95 | 13,90 | 13,90 | 0,72% | - |
| 24.07.2026 | 13,75 | 13,85 | 13,75 | 13,80 | 4,55% | - |
| 23.07.2026 | 13,30 | 13,30 | 13,20 | 13,20 | 1,93% | - |
| 17.07.2026 | 13,20 | 13,25 | 12,95 | 12,95 | -3,72% | 25,00 |
| 16.07.2026 | 13,40 | 13,55 | 13,35 | 13,45 | 0,75% | 100,00 |
| 15.07.2026 | 13,35 | 13,50 | 13,15 | 13,35 | 0,00% | 2,00 |
| 14.07.2026 | 13,50 | 13,85 | 13,35 | 13,35 | 1,91% | - |
| 13.07.2026 | 13,10 | 13,10 | 13,00 | 13,10 | 0,38% | - |
| 08.07.2026 | 12,65 | 13,05 | 12,55 | 13,05 | 2,35% | - |
| 07.07.2026 | 12,75 | 12,75 | 12,55 | 12,75 | 3,24% | - |
| 30.06.2026 | 12,35 | 12,40 | 12,25 | 12,35 | -1,59% | - |
| 26.06.2026 | 12,95 | 12,95 | 12,55 | 12,55 | -2,33% | - |
| 25.06.2026 | 13,30 | 13,30 | 12,75 | 12,85 | -2,65% | - |
| 19.06.2026 | 13,25 | 13,25 | 13,20 | 13,20 | -2,22% | - |
| 17.06.2026 | 13,50 | 13,50 | 13,45 | 13,50 | -1,82% | - |
| 10.06.2026 | 13,85 | 13,90 | 13,75 | 13,75 | -0,72% | - |
| 09.06.2026 | 13,65 | 13,95 | 13,65 | 13,85 | 0,00% | 531,00 |
| 05.06.2026 | 13,40 | 13,85 | 13,40 | 13,85 | 4,14% | - |
| 04.06.2026 | 13,30 | 13,35 | 13,30 | 13,30 | -0,37% | - |
| 03.06.2026 | 13,40 | 13,40 | 13,35 | 13,35 | -1,48% | - |
| 02.06.2026 | 13,40 | 13,55 | 13,35 | 13,55 | 0,00% | - |
| 01.06.2026 | 13,25 | 13,55 | 13,00 | 13,55 | -3,21% | - |
| 28.05.2026 | 14,00 | 14,00 | 13,90 | 14,00 | -1,41% | - |
| 26.05.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,35% | - |
| 25.05.2026 | 14,20 | 14,25 | 14,20 | 14,25 | -0,70% | - |
| 22.05.2026 | 14,75 | 14,90 | 14,25 | 14,35 | -4,33% | 59,00 |
| 21.05.2026 | 14,95 | 15,05 | 14,90 | 15,00 | 3,45% | - |
| 19.05.2026 | 14,75 | 14,75 | 14,40 | 14,50 | 1,75% | - |
| 13.05.2026 | 14,65 | 14,70 | 14,25 | 14,25 | -2,06% | - |
| 11.05.2026 | 14,95 | 15,00 | 14,55 | 14,55 | -2,02% | - |
| 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% | - |