12,239$
-3,85%
Echtzeit-Aktienkurs Costamare Inc.
Bid:
Ask:
Aktienkurse zur Costamare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 12,55 | 12,55 | 12,18 | 12,28 | -3,53% | 738.117,00 |
| 18.09.2025 | 12,64 | 12,75 | 12,60 | 12,73 | 0,87% | 341.025,00 |
| 17.09.2025 | 12,28 | 12,73 | 12,20 | 12,62 | 2,35% | 350.411,00 |
| 16.09.2025 | 12,61 | 12,61 | 12,30 | 12,33 | -2,14% | 391.726,00 |
| 15.09.2025 | 12,39 | 12,68 | 12,35 | 12,60 | 2,44% | 365.865,00 |
| 12.09.2025 | 12,26 | 12,38 | 12,24 | 12,30 | 0,49% | 270.880,00 |
| 11.09.2025 | 12,06 | 12,27 | 12,00 | 12,24 | 1,07% | 387.844,00 |
| 10.09.2025 | 12,25 | 12,31 | 12,03 | 12,11 | -1,54% | 317.670,00 |
| 09.09.2025 | 12,20 | 12,33 | 12,10 | 12,30 | 0,65% | 444.744,00 |
| 08.09.2025 | 12,16 | 12,30 | 12,06 | 12,22 | 1,16% | 416.047,00 |
| 05.09.2025 | 11,91 | 12,11 | 11,81 | 12,08 | 1,09% | 405.467,00 |
| 04.09.2025 | 11,90 | 12,12 | 11,75 | 11,95 | 0,42% | 587.730,00 |
| 03.09.2025 | 11,55 | 11,90 | 11,52 | 11,90 | 3,03% | 378.045,00 |
| 02.09.2025 | 11,36 | 11,63 | 11,26 | 11,55 | 0,96% | 485.093,00 |
| 29.08.2025 | 11,53 | 11,65 | 11,33 | 11,44 | -1,12% | 367.088,00 |
| 28.08.2025 | 11,72 | 11,76 | 11,51 | 11,57 | -1,36% | 334.107,00 |
| 27.08.2025 | 11,75 | 11,81 | 11,65 | 11,73 | -0,76% | 756.281,00 |
| 26.08.2025 | 11,72 | 11,84 | 11,64 | 11,82 | 0,51% | 434.858,00 |
| 25.08.2025 | 11,75 | 11,89 | 11,69 | 11,76 | 0,17% | 492.848,00 |
| 22.08.2025 | 11,43 | 11,81 | 11,39 | 11,74 | 3,25% | 519.116,00 |
| 21.08.2025 | 11,04 | 11,44 | 10,95 | 11,37 | 2,25% | 510.130,00 |
| 20.08.2025 | 11,06 | 11,25 | 11,01 | 11,12 | 0,45% | 444.262,00 |
| 19.08.2025 | 11,32 | 11,32 | 10,94 | 11,07 | -1,86% | 530.521,00 |
| 18.08.2025 | 11,12 | 11,29 | 11,06 | 11,28 | 1,53% | 540.981,00 |
| 15.08.2025 | 11,19 | 11,31 | 11,11 | 11,11 | -0,80% | 507.289,00 |
| 14.08.2025 | 11,13 | 11,27 | 11,04 | 11,20 | 0,00% | 532.852,00 |
| 13.08.2025 | 10,93 | 11,30 | 10,91 | 11,20 | 3,04% | 713.853,00 |
| 12.08.2025 | 10,72 | 11,06 | 10,69 | 10,87 | 2,16% | 549.613,00 |
| 11.08.2025 | 10,62 | 10,74 | 10,48 | 10,64 | -0,19% | 447.533,00 |
| 08.08.2025 | 10,86 | 10,93 | 10,56 | 10,66 | -1,30% | 479.904,00 |
| 07.08.2025 | 11,06 | 11,07 | 10,69 | 10,80 | -2,26% | 482.248,00 |
| 06.08.2025 | 10,97 | 11,25 | 10,94 | 11,05 | 0,45% | 644.861,00 |
| 05.08.2025 | 10,33 | 11,12 | 10,31 | 11,00 | 4,56% | 1.040.565,00 |
| 04.08.2025 | 10,29 | 10,54 | 10,16 | 10,52 | 2,33% | 670.030,00 |
| 01.08.2025 | 9,97 | 10,35 | 9,77 | 10,28 | 1,88% | 799.826,00 |
| 31.07.2025 | 9,71 | 10,26 | 9,71 | 10,09 | 5,65% | 1.336.172,00 |
| 30.07.2025 | 9,75 | 9,75 | 9,38 | 9,55 | -2,05% | 589.486,00 |
| 29.07.2025 | 9,67 | 9,79 | 9,51 | 9,75 | 1,35% | 464.312,00 |
| 28.07.2025 | 9,55 | 9,62 | 9,43 | 9,62 | -0,10% | 367.736,00 |
| 25.07.2025 | 9,77 | 9,85 | 9,55 | 9,63 | -1,63% | 401.805,00 |
| 24.07.2025 | 9,80 | 9,84 | 9,70 | 9,79 | -0,41% | 483.074,00 |
| 23.07.2025 | 9,39 | 9,84 | 9,37 | 9,83 | 5,13% | 460.587,00 |
| 22.07.2025 | 9,20 | 9,41 | 9,16 | 9,35 | 2,30% | 426.661,00 |
| 21.07.2025 | 9,48 | 9,48 | 9,14 | 9,14 | -4,79% | 513.425,00 |
| 18.07.2025 | 9,59 | 9,67 | 9,48 | 9,60 | 0,52% | 523.867,00 |
| 17.07.2025 | 9,28 | 9,63 | 9,28 | 9,55 | 2,25% | 407.983,00 |
| 16.07.2025 | 9,27 | 9,40 | 9,14 | 9,34 | 0,86% | 284.013,00 |
| 15.07.2025 | 9,50 | 9,50 | 9,26 | 9,26 | -2,11% | 321.145,00 |
| 14.07.2025 | 9,43 | 9,54 | 9,33 | 9,46 | -0,21% | 288.309,00 |
| 11.07.2025 | 9,36 | 9,52 | 9,35 | 9,48 | 0,85% | 306.769,00 |
| 10.07.2025 | 9,18 | 9,53 | 9,13 | 9,40 | 3,07% | 542.165,00 |
| 09.07.2025 | 9,39 | 9,40 | 9,00 | 9,12 | -2,88% | 628.108,00 |
| 08.07.2025 | 9,34 | 9,58 | 9,29 | 9,39 | 0,97% | 593.084,00 |
| 07.07.2025 | 9,28 | 9,59 | 9,25 | 9,30 | 0,11% | 476.478,00 |
| 03.07.2025 | 9,27 | 9,37 | 9,21 | 9,29 | 0,98% | 237.459,00 |
| 02.07.2025 | 9,03 | 9,36 | 9,03 | 9,20 | 2,45% | 403.704,00 |
| 01.07.2025 | 9,11 | 9,22 | 8,95 | 8,98 | -1,43% | 440.802,00 |
| 30.06.2025 | 9,22 | 9,22 | 9,04 | 9,11 | -1,41% | 440.024,00 |
| 27.06.2025 | 9,28 | 9,47 | 9,20 | 9,24 | -0,75% | 1.057.002,00 |
| 26.06.2025 | 9,30 | 9,38 | 9,23 | 9,31 | 0,43% | 488.839,00 |
| 25.06.2025 | 9,11 | 9,30 | 9,07 | 9,27 | 1,98% | 446.212,00 |
| 24.06.2025 | 9,09 | 9,18 | 8,83 | 9,09 | 0,00% | 504.216,00 |
| 23.06.2025 | 9,13 | 9,26 | 9,06 | 9,09 | -1,09% | 631.745,00 |
| 20.06.2025 | 9,61 | 9,62 | 9,19 | 9,19 | -3,97% | 869.129,00 |
| 18.06.2025 | 9,23 | 9,60 | 9,23 | 9,57 | 3,57% | 577.273,00 |
| 17.06.2025 | 9,10 | 9,33 | 9,10 | 9,24 | 0,65% | 431.840,00 |
| 16.06.2025 | 9,31 | 9,31 | 9,13 | 9,18 | -0,86% | 421.130,00 |
| 13.06.2025 | 9,05 | 9,31 | 8,99 | 9,26 | 0,76% | 657.623,00 |
| 12.06.2025 | 8,97 | 9,21 | 8,95 | 9,19 | 0,99% | 547.502,00 |
| 11.06.2025 | 8,86 | 9,14 | 8,76 | 9,10 | 4,00% | 706.410,00 |
| 10.06.2025 | 8,95 | 8,95 | 8,74 | 8,75 | -1,69% | 458.070,00 |
| 09.06.2025 | 9,20 | 9,23 | 8,87 | 8,90 | -2,94% | 501.129,00 |
| 06.06.2025 | 8,95 | 9,17 | 8,83 | 9,17 | 3,03% | 614.363,00 |
| 05.06.2025 | 8,71 | 8,91 | 8,71 | 8,90 | 2,77% | 588.883,00 |
| 04.06.2025 | 8,59 | 8,82 | 8,58 | 8,66 | 1,17% | 540.531,00 |
| 03.06.2025 | 8,60 | 8,60 | 8,41 | 8,56 | -0,47% | 307.705,00 |
| 02.06.2025 | 8,57 | 8,62 | 8,43 | 8,60 | 0,35% | 416.871,00 |
| 30.05.2025 | 8,44 | 8,65 | 8,38 | 8,57 | 1,18% | 615.272,00 |
| 29.05.2025 | 8,46 | 8,57 | 8,38 | 8,47 | 1,07% | 327.634,00 |
| 28.05.2025 | 8,41 | 8,44 | 8,27 | 8,38 | -0,83% | 299.239,00 |
| 27.05.2025 | 8,36 | 8,50 | 8,31 | 8,45 | 1,81% | 369.183,00 |
| 23.05.2025 | 8,20 | 8,35 | 8,20 | 8,30 | -0,24% | 284.814,00 |
| 22.05.2025 | 8,31 | 8,40 | 8,19 | 8,32 | -1,42% | 404.781,00 |
| 21.05.2025 | 8,56 | 8,63 | 8,43 | 8,44 | -1,97% | 436.968,00 |
| 20.05.2025 | 8,69 | 8,77 | 8,55 | 8,61 | -1,71% | 433.850,00 |
| 19.05.2025 | 8,78 | 8,94 | 8,71 | 8,76 | -0,45% | 419.733,00 |
| 16.05.2025 | 8,80 | 8,89 | 8,65 | 8,80 | 0,69% | 417.498,00 |
| 15.05.2025 | 8,69 | 8,87 | 8,61 | 8,74 | -0,11% | 443.423,00 |
| 14.05.2025 | 8,68 | 8,98 | 8,64 | 8,75 | 0,92% | 653.421,00 |
| 13.05.2025 | 8,42 | 8,79 | 8,31 | 8,67 | 3,21% | 1.136.150,00 |
| 12.05.2025 | 8,24 | 8,60 | 8,20 | 8,40 | 8,11% | 949.000,00 |
| 09.05.2025 | 7,80 | 7,88 | 7,56 | 7,77 | -0,13% | 570.940,00 |
| 08.05.2025 | 7,55 | 7,83 | 7,41 | 7,78 | 10,35% | 795.401,00 |
| 07.05.2025 | 6,91 | 7,10 | 6,63 | 7,05 | -23,54% | 799.444,00 |
| 06.05.2025 | 9,39 | 9,48 | 9,19 | 9,22 | -2,54% | 529.847,00 |
| 05.05.2025 | 9,57 | 9,58 | 9,44 | 9,46 | -1,15% | 588.288,00 |
| 02.05.2025 | 9,63 | 9,68 | 9,45 | 9,57 | 1,92% | 357.069,00 |
| 01.05.2025 | 9,35 | 9,47 | 9,27 | 9,39 | 0,64% | 423.297,00 |
| 30.04.2025 | 9,10 | 9,37 | 9,03 | 9,33 | 1,30% | 532.724,00 |
| 29.04.2025 | 9,14 | 9,27 | 9,09 | 9,21 | 0,77% | 564.009,00 |