10,851$
0,19%
Echtzeit-Aktienkurs Costamare Inc.
Bid:
Ask:
Aktienkurse zur Costamare Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.04.2024 | 11,00 | 11,12 | 10,83 | 10,83 | -1,46% | 246.523,00 |
16.04.2024 | 10,97 | 11,01 | 10,76 | 10,99 | -0,72% | 247.894,00 |
15.04.2024 | 11,12 | 11,31 | 11,01 | 11,07 | 0,54% | 226.875,00 |
12.04.2024 | 11,35 | 11,36 | 11,01 | 11,01 | -3,17% | 220.242,00 |
11.04.2024 | 11,24 | 11,50 | 11,24 | 11,37 | 1,70% | 355.257,00 |
10.04.2024 | 11,05 | 11,29 | 10,92 | 11,18 | -0,09% | 383.153,00 |
09.04.2024 | 11,42 | 11,42 | 11,06 | 11,19 | -1,50% | 276.847,00 |
08.04.2024 | 11,44 | 11,52 | 11,31 | 11,36 | -0,53% | 316.664,00 |
05.04.2024 | 11,41 | 11,52 | 11,32 | 11,42 | 0,09% | 272.336,00 |
04.04.2024 | 11,60 | 11,72 | 11,38 | 11,41 | -1,21% | 298.659,00 |
03.04.2024 | 11,21 | 11,62 | 11,21 | 11,55 | 3,40% | 392.345,00 |
02.04.2024 | 11,33 | 11,33 | 11,09 | 11,17 | -1,93% | 320.557,00 |
01.04.2024 | 11,38 | 11,54 | 11,34 | 11,39 | 0,35% | 282.612,00 |
28.03.2024 | 11,32 | 11,45 | 11,27 | 11,35 | 0,53% | 340.707,00 |
27.03.2024 | 11,19 | 11,32 | 11,18 | 11,29 | 0,98% | 215.554,00 |
26.03.2024 | 11,12 | 11,22 | 11,09 | 11,18 | 0,45% | 254.160,00 |
25.03.2024 | 11,15 | 11,24 | 11,11 | 11,13 | -0,27% | 193.708,00 |
22.03.2024 | 11,33 | 11,35 | 11,16 | 11,16 | -1,76% | 215.182,00 |
21.03.2024 | 11,27 | 11,42 | 11,27 | 11,36 | 1,25% | 320.804,00 |
20.03.2024 | 11,00 | 11,27 | 10,82 | 11,22 | 1,36% | 343.440,00 |
19.03.2024 | 11,10 | 11,17 | 11,04 | 11,07 | -0,45% | 214.139,00 |
18.03.2024 | 11,17 | 11,23 | 11,04 | 11,12 | -0,45% | 306.143,00 |
15.03.2024 | 11,15 | 11,29 | 11,10 | 11,17 | -0,09% | 436.916,00 |
14.03.2024 | 11,41 | 11,41 | 11,16 | 11,18 | -2,10% | 427.894,00 |
13.03.2024 | 11,49 | 11,54 | 11,28 | 11,42 | -0,78% | 352.059,00 |
12.03.2024 | 11,26 | 11,53 | 11,17 | 11,51 | 2,49% | 324.372,00 |
11.03.2024 | 11,36 | 11,39 | 11,15 | 11,23 | -1,40% | 329.472,00 |
08.03.2024 | 11,66 | 11,77 | 11,34 | 11,39 | -1,30% | 714.425,00 |
07.03.2024 | 11,41 | 11,67 | 11,35 | 11,54 | 0,70% | 513.076,00 |
06.03.2024 | 11,23 | 11,50 | 11,17 | 11,46 | 2,50% | 377.851,00 |
05.03.2024 | 10,96 | 11,25 | 10,96 | 11,18 | 1,91% | 435.174,00 |
04.03.2024 | 11,53 | 11,53 | 10,97 | 10,97 | -4,53% | 489.087,00 |
01.03.2024 | 11,41 | 11,63 | 11,37 | 11,49 | 1,06% | 381.777,00 |
29.02.2024 | 11,62 | 11,63 | 11,30 | 11,37 | -1,30% | 292.914,00 |
28.02.2024 | 11,48 | 11,77 | 11,41 | 11,52 | -0,09% | 532.476,00 |
27.02.2024 | 11,40 | 11,66 | 11,36 | 11,53 | 1,14% | 465.220,00 |
26.02.2024 | 11,34 | 11,42 | 11,14 | 11,40 | 0,53% | 451.301,00 |
23.02.2024 | 11,18 | 11,38 | 11,05 | 11,34 | 1,80% | 398.412,00 |
22.02.2024 | 11,07 | 11,17 | 10,96 | 11,14 | 0,45% | 511.343,00 |
21.02.2024 | 10,87 | 11,10 | 10,81 | 11,09 | 2,02% | 392.796,00 |
20.02.2024 | 11,02 | 11,11 | 10,86 | 10,87 | -2,51% | 392.627,00 |
16.02.2024 | 11,29 | 11,33 | 11,07 | 11,15 | -0,71% | 369.888,00 |
15.02.2024 | 11,14 | 11,31 | 11,11 | 11,23 | 0,90% | 354.651,00 |
14.02.2024 | 11,22 | 11,23 | 10,93 | 11,13 | -0,09% | 550.520,00 |
13.02.2024 | 11,40 | 11,40 | 11,05 | 11,14 | -3,80% | 571.250,00 |
12.02.2024 | 11,15 | 11,65 | 11,12 | 11,58 | 4,51% | 639.216,00 |
09.02.2024 | 11,03 | 11,14 | 10,89 | 11,08 | 0,73% | 599.881,00 |
08.02.2024 | 10,88 | 11,09 | 10,64 | 11,00 | 0,82% | 813.981,00 |
07.02.2024 | 10,69 | 11,02 | 10,44 | 10,91 | 4,80% | 977.173,00 |
06.02.2024 | 10,32 | 10,62 | 10,29 | 10,41 | 1,26% | 495.477,00 |
05.02.2024 | 10,31 | 10,36 | 10,14 | 10,28 | -0,68% | 398.018,00 |
02.02.2024 | 10,51 | 10,52 | 10,27 | 10,35 | -1,62% | 410.363,00 |
01.02.2024 | 10,80 | 10,87 | 10,32 | 10,52 | -1,77% | 671.282,00 |
31.01.2024 | 10,98 | 11,01 | 10,70 | 10,71 | -2,90% | 566.661,00 |
30.01.2024 | 10,71 | 11,06 | 10,69 | 11,03 | 2,41% | 406.532,00 |
29.01.2024 | 10,89 | 11,04 | 10,72 | 10,77 | -1,01% | 496.043,00 |
26.01.2024 | 11,07 | 11,09 | 10,75 | 10,88 | -1,00% | 406.837,00 |
25.01.2024 | 11,15 | 11,15 | 10,78 | 10,99 | -0,90% | 521.532,00 |
24.01.2024 | 10,89 | 11,16 | 10,81 | 11,09 | 3,45% | 564.696,00 |
23.01.2024 | 10,86 | 10,88 | 10,68 | 10,72 | -0,92% | 590.329,00 |
22.01.2024 | 10,97 | 11,02 | 10,81 | 10,82 | -1,37% | 511.639,00 |
19.01.2024 | 11,11 | 11,14 | 10,91 | 10,97 | -1,70% | 530.943,00 |
18.01.2024 | 11,08 | 11,20 | 10,93 | 11,16 | 1,82% | 381.551,00 |
17.01.2024 | 10,75 | 11,01 | 10,61 | 10,96 | 0,37% | 566.750,00 |
16.01.2024 | 10,80 | 11,03 | 10,71 | 10,92 | 1,68% | 504.316,00 |
12.01.2024 | 10,95 | 10,99 | 10,70 | 10,74 | -0,19% | 386.139,00 |
11.01.2024 | 10,75 | 10,82 | 10,59 | 10,76 | -0,28% | 360.138,00 |
10.01.2024 | 10,76 | 11,02 | 10,72 | 10,79 | 0,47% | 534.780,00 |
09.01.2024 | 11,01 | 11,01 | 10,69 | 10,74 | -3,16% | 463.813,00 |
08.01.2024 | 11,14 | 11,27 | 10,86 | 11,09 | -2,29% | 584.211,00 |
05.01.2024 | 11,09 | 11,48 | 11,04 | 11,35 | 2,07% | 670.391,00 |
04.01.2024 | 11,06 | 11,17 | 11,00 | 11,12 | 2,11% | 567.950,00 |
03.01.2024 | 10,64 | 11,06 | 10,55 | 10,89 | 1,97% | 733.263,00 |
02.01.2024 | 10,50 | 10,91 | 10,45 | 10,68 | 2,59% | 491.986,00 |
29.12.2023 | 10,38 | 10,45 | 10,31 | 10,41 | 0,29% | 388.627,00 |
28.12.2023 | 10,55 | 10,55 | 10,37 | 10,38 | -1,33% | 269.713,00 |
27.12.2023 | 10,58 | 10,62 | 10,44 | 10,52 | -0,28% | 324.146,00 |
26.12.2023 | 10,56 | 10,58 | 10,26 | 10,55 | -0,09% | 466.914,00 |
22.12.2023 | 10,50 | 10,66 | 10,47 | 10,56 | 1,44% | 643.396,00 |
21.12.2023 | 10,23 | 10,42 | 10,15 | 10,41 | 3,27% | 527.814,00 |
20.12.2023 | 10,25 | 10,45 | 10,08 | 10,08 | -2,14% | 604.681,00 |
19.12.2023 | 10,01 | 10,31 | 10,01 | 10,30 | 3,00% | 564.979,00 |
18.12.2023 | 10,30 | 10,47 | 9,99 | 10,00 | -0,79% | 813.327,00 |
15.12.2023 | 9,81 | 10,23 | 9,77 | 10,08 | 3,38% | 1.381.942,00 |
14.12.2023 | 9,68 | 9,88 | 9,68 | 9,75 | 2,42% | 406.700,00 |
13.12.2023 | 9,32 | 9,54 | 9,16 | 9,52 | 1,93% | 434.594,00 |
12.12.2023 | 9,37 | 9,38 | 9,21 | 9,34 | -0,11% | 352.126,00 |
11.12.2023 | 9,51 | 9,53 | 9,30 | 9,35 | -1,68% | 533.791,00 |
08.12.2023 | 9,56 | 9,67 | 9,45 | 9,51 | -0,21% | 401.793,00 |
07.12.2023 | 9,73 | 9,76 | 9,46 | 9,53 | -2,16% | 561.417,00 |
06.12.2023 | 9,88 | 10,04 | 9,68 | 9,74 | -1,52% | 372.261,00 |
05.12.2023 | 10,24 | 10,28 | 9,88 | 9,89 | -4,07% | 368.700,00 |
04.12.2023 | 10,47 | 10,67 | 10,24 | 10,31 | -2,83% | 560.455,00 |
01.12.2023 | 10,07 | 10,63 | 10,07 | 10,61 | 4,95% | 725.550,00 |
30.11.2023 | 9,67 | 10,13 | 9,64 | 10,11 | 5,09% | 578.562,00 |
29.11.2023 | 9,62 | 9,75 | 9,59 | 9,62 | 0,63% | 263.107,00 |
28.11.2023 | 9,65 | 9,71 | 9,50 | 9,56 | -0,83% | 251.034,00 |
27.11.2023 | 9,63 | 9,69 | 9,51 | 9,64 | -0,72% | 310.231,00 |
24.11.2023 | 9,46 | 9,74 | 9,46 | 9,71 | 2,97% | 227.453,00 |
22.11.2023 | 9,44 | 9,50 | 9,39 | 9,43 | 0,00% | 218.406,00 |