14,290€
0,85%
Echtzeit-Aktienkurs Costamare Inc.
Bid:
Ask:
Aktienkurse zur Costamare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 14,29 | 14,34 | 14,27 | 14,29 | 0,85% | - |
| 13.02.2026 | 13,75 | 14,21 | 13,65 | 14,17 | 3,51% | - |
| 12.02.2026 | 14,14 | 14,28 | 13,56 | 13,69 | -2,84% | - |
| 11.02.2026 | 13,68 | 14,19 | 13,63 | 14,09 | 3,22% | - |
| 10.02.2026 | 13,51 | 13,76 | 13,42 | 13,65 | 1,11% | - |
| 09.02.2026 | 13,45 | 13,68 | 13,34 | 13,50 | 0,22% | - |
| 06.02.2026 | 13,21 | 13,55 | 13,20 | 13,47 | 2,36% | 1.380,00 |
| 05.02.2026 | 13,57 | 13,67 | 13,11 | 13,16 | -3,34% | - |
| 04.02.2026 | 14,72 | 14,73 | 13,48 | 13,62 | -5,58% | 9.000,00 |
| 03.02.2026 | 14,69 | 14,81 | 14,12 | 14,42 | -1,87% | - |
| 02.02.2026 | 14,03 | 14,72 | 14,02 | 14,70 | 3,85% | - |
| 30.01.2026 | 14,12 | 14,18 | 13,82 | 14,15 | -0,14% | - |
| 29.01.2026 | 13,79 | 14,18 | 13,74 | 14,17 | 2,42% | - |
| 28.01.2026 | 13,62 | 13,91 | 13,50 | 13,84 | 1,17% | - |
| 27.01.2026 | 13,58 | 13,90 | 13,50 | 13,68 | 0,74% | - |
| 26.01.2026 | 13,41 | 13,76 | 13,38 | 13,58 | 1,31% | - |
| 23.01.2026 | 13,57 | 13,75 | 13,40 | 13,40 | -0,81% | - |
| 22.01.2026 | 13,58 | 13,68 | 13,42 | 13,51 | -0,18% | - |
| 21.01.2026 | 13,18 | 13,58 | 13,11 | 13,54 | 2,73% | - |
| 20.01.2026 | 13,04 | 13,27 | 12,90 | 13,18 | -0,57% | - |
| 19.01.2026 | 13,24 | 13,28 | 13,20 | 13,25 | -0,86% | - |
| 16.01.2026 | 13,96 | 13,99 | 13,35 | 13,37 | -4,02% | - |
| 15.01.2026 | 14,13 | 14,22 | 13,42 | 13,93 | -0,92% | - |
| 14.01.2026 | 13,98 | 14,29 | 13,95 | 14,06 | 0,25% | - |
| 13.01.2026 | 14,15 | 14,52 | 13,97 | 14,02 | -1,58% | - |
| 12.01.2026 | 13,82 | 14,40 | 13,76 | 14,25 | 2,85% | - |
| 09.01.2026 | 13,97 | 14,05 | 13,79 | 13,85 | -1,21% | - |
| 08.01.2026 | 13,88 | 14,05 | 13,73 | 14,02 | 0,39% | 1.400,00 |
| 07.01.2026 | 13,51 | 13,97 | 13,47 | 13,97 | 3,44% | - |
| 06.01.2026 | 13,08 | 13,55 | 13,05 | 13,50 | 3,37% | - |
| 05.01.2026 | 13,44 | 13,56 | 13,03 | 13,06 | -2,21% | - |
| 02.01.2026 | 13,45 | 13,65 | 13,19 | 13,36 | -1,15% | - |
| 30.12.2025 | 13,52 | 13,52 | 13,51 | 13,51 | -0,66% | - |
| 29.12.2025 | 13,35 | 13,64 | 13,30 | 13,60 | 1,80% | - |
| 23.12.2025 | 13,36 | 13,47 | 13,25 | 13,36 | 0,00% | - |
| 22.12.2025 | 13,01 | 13,39 | 12,97 | 13,36 | 1,95% | - |
| 19.12.2025 | 12,97 | 13,18 | 12,95 | 13,11 | -0,15% | - |
| 18.12.2025 | 12,95 | 13,13 | 12,83 | 13,13 | 1,59% | - |
| 17.12.2025 | 13,31 | 13,40 | 12,78 | 12,92 | -3,51% | - |
| 15.12.2025 | 13,30 | 13,49 | 13,25 | 13,39 | 0,90% | - |
| 12.12.2025 | 13,60 | 13,62 | 13,19 | 13,27 | -2,71% | - |
| 11.12.2025 | 13,70 | 13,80 | 13,52 | 13,64 | 0,44% | - |
| 10.12.2025 | 13,58 | 13,59 | 13,55 | 13,58 | -0,48% | - |
| 09.12.2025 | 13,63 | 13,66 | 13,49 | 13,65 | -1,02% | - |
| 08.12.2025 | 13,88 | 14,08 | 13,79 | 13,79 | 0,40% | - |
| 05.12.2025 | 14,03 | 14,08 | 13,65 | 13,73 | -0,79% | - |
| 04.12.2025 | 13,84 | 13,86 | 13,81 | 13,84 | -0,32% | - |
| 03.12.2025 | 13,59 | 14,01 | 13,56 | 13,89 | 2,70% | - |
| 02.12.2025 | 13,36 | 13,65 | 13,25 | 13,52 | 1,43% | - |
| 01.12.2025 | 13,11 | 13,35 | 12,97 | 13,33 | 2,22% | - |
| 28.11.2025 | 13,20 | 13,28 | 12,73 | 13,04 | -1,10% | - |
| 27.11.2025 | 13,18 | 13,20 | 13,18 | 13,19 | -0,42% | - |
| 26.11.2025 | 13,16 | 13,35 | 13,14 | 13,24 | 0,68% | - |
| 25.11.2025 | 13,14 | 13,31 | 12,93 | 13,15 | 1,70% | - |
| 24.11.2025 | 12,66 | 12,95 | 12,62 | 12,93 | 4,15% | - |
| 21.11.2025 | 12,40 | 12,42 | 12,38 | 12,42 | -3,46% | - |
| 19.11.2025 | 12,84 | 12,86 | 12,83 | 12,86 | 1,02% | - |
| 18.11.2025 | 12,73 | 12,74 | 12,73 | 12,73 | 0,20% | - |
| 17.11.2025 | 12,59 | 12,90 | 12,52 | 12,71 | 0,83% | - |
| 14.11.2025 | 12,62 | 12,66 | 12,28 | 12,60 | -0,55% | - |
| 13.11.2025 | 12,49 | 12,70 | 12,41 | 12,67 | 2,14% | - |
| 12.11.2025 | 12,24 | 12,43 | 12,15 | 12,41 | 1,02% | - |
| 11.11.2025 | 12,12 | 12,36 | 11,98 | 12,28 | 2,42% | - |
| 10.11.2025 | 11,64 | 12,14 | 11,58 | 11,99 | 2,39% | - |
| 07.11.2025 | 11,72 | 11,72 | 11,71 | 11,71 | 1,43% | - |
| 06.11.2025 | 11,56 | 11,57 | 11,53 | 11,55 | -0,22% | - |
| 05.11.2025 | 11,31 | 11,68 | 11,23 | 11,57 | 5,23% | - |
| 04.11.2025 | 10,78 | 11,35 | 10,68 | 11,00 | 3,82% | - |
| 03.11.2025 | 10,58 | 10,78 | 10,58 | 10,59 | 0,76% | - |
| 31.10.2025 | 10,45 | 10,79 | 10,34 | 10,51 | 0,43% | - |
| 30.10.2025 | 10,42 | 10,50 | 10,31 | 10,47 | -0,14% | - |
| 29.10.2025 | 10,20 | 10,48 | 10,18 | 10,48 | 6,18% | - |
| 27.10.2025 | 9,89 | 10,04 | 9,82 | 9,87 | 0,10% | - |
| 24.10.2025 | 10,04 | 10,12 | 9,77 | 9,86 | -0,20% | - |
| 23.10.2025 | 9,88 | 9,89 | 9,84 | 9,88 | 1,51% | - |
| 22.10.2025 | 9,71 | 9,86 | 9,70 | 9,73 | 0,86% | - |
| 21.10.2025 | 9,84 | 9,85 | 9,56 | 9,65 | -1,78% | - |
| 20.10.2025 | 9,93 | 10,04 | 9,82 | 9,83 | -0,08% | - |
| 17.10.2025 | 9,79 | 9,84 | 9,79 | 9,83 | 0,52% | - |
| 16.10.2025 | 9,78 | 9,79 | 9,77 | 9,78 | 0,53% | - |
| 15.10.2025 | 9,49 | 9,75 | 9,47 | 9,73 | 1,32% | - |
| 14.10.2025 | 9,71 | 9,75 | 9,46 | 9,60 | -1,64% | - |
| 13.10.2025 | 9,34 | 9,82 | 9,34 | 9,76 | 5,09% | - |
| 10.10.2025 | 9,68 | 9,85 | 9,29 | 9,29 | -3,53% | - |
| 09.10.2025 | 9,61 | 9,63 | 9,61 | 9,63 | -2,80% | - |
| 08.10.2025 | 9,92 | 9,93 | 9,90 | 9,91 | 0,68% | - |
| 07.10.2025 | 10,06 | 10,17 | 9,82 | 9,84 | -2,48% | - |
| 06.10.2025 | 10,18 | 10,26 | 10,03 | 10,09 | -1,06% | - |
| 03.10.2025 | 10,20 | 10,20 | 10,19 | 10,20 | 0,08% | - |
| 02.10.2025 | 10,33 | 10,48 | 10,19 | 10,19 | -0,24% | - |
| 01.10.2025 | 10,14 | 10,23 | 10,00 | 10,22 | -1,64% | - |
| 30.09.2025 | 10,48 | 10,51 | 10,33 | 10,39 | -0,53% | - |
| 29.09.2025 | 10,68 | 10,79 | 10,41 | 10,44 | -2,57% | - |
| 26.09.2025 | 10,88 | 11,17 | 10,70 | 10,72 | -0,74% | - |
| 25.09.2025 | 10,83 | 10,83 | 10,79 | 10,80 | 0,19% | - |
| 24.09.2025 | 10,53 | 10,79 | 10,51 | 10,78 | 2,72% | - |
| 23.09.2025 | 10,36 | 10,67 | 10,35 | 10,49 | 0,82% | - |
| 22.09.2025 | 10,46 | 10,48 | 10,34 | 10,41 | -3,75% | 1.000,00 |
| 19.09.2025 | 10,82 | 10,83 | 10,80 | 10,81 | 0,28% | - |
| 18.09.2025 | 10,74 | 10,82 | 10,71 | 10,78 | 3,36% | - |