17,593$
1,17%
Echtzeit-Aktienkurs Costamare Inc.
Bid:
Ask:
Aktienkurse zur Costamare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 17,15 | 17,54 | 16,93 | 17,39 | 0,69% | 641.909,00 |
| 06.05.2026 | 17,23 | 17,43 | 17,01 | 17,27 | 1,23% | 504.481,00 |
| 05.05.2026 | 16,71 | 17,14 | 16,67 | 17,06 | 5,77% | 621.047,00 |
| 04.05.2026 | 16,37 | 16,48 | 15,98 | 16,13 | -2,06% | 397.002,00 |
| 01.05.2026 | 16,58 | 16,65 | 16,21 | 16,47 | -0,90% | 347.277,00 |
| 30.04.2026 | 16,63 | 17,14 | 16,46 | 16,62 | 2,91% | 479.247,00 |
| 29.04.2026 | 16,78 | 16,98 | 15,88 | 16,15 | -2,18% | 570.155,00 |
| 28.04.2026 | 16,85 | 16,89 | 16,51 | 16,51 | -1,49% | 379.824,00 |
| 27.04.2026 | 16,66 | 16,83 | 16,38 | 16,76 | 1,58% | 350.543,00 |
| 24.04.2026 | 16,32 | 16,57 | 16,14 | 16,50 | 1,41% | 248.468,00 |
| 23.04.2026 | 16,33 | 16,50 | 16,22 | 16,27 | -0,25% | 322.160,00 |
| 22.04.2026 | 16,32 | 16,32 | 15,97 | 16,31 | 0,55% | 369.103,00 |
| 21.04.2026 | 17,23 | 17,30 | 16,14 | 16,22 | -5,42% | 421.540,00 |
| 20.04.2026 | 17,38 | 17,38 | 17,01 | 17,15 | -1,83% | 240.092,00 |
| 17.04.2026 | 17,13 | 17,56 | 17,10 | 17,47 | 2,28% | 283.787,00 |
| 16.04.2026 | 17,17 | 17,37 | 17,00 | 17,08 | -0,93% | 324.315,00 |
| 15.04.2026 | 17,43 | 17,58 | 17,01 | 17,24 | -0,92% | 297.126,00 |
| 14.04.2026 | 17,56 | 17,81 | 17,29 | 17,40 | -0,85% | 460.403,00 |
| 13.04.2026 | 17,22 | 17,62 | 17,22 | 17,55 | 1,92% | 357.516,00 |
| 10.04.2026 | 17,32 | 17,48 | 17,03 | 17,22 | -0,69% | 315.354,00 |
| 09.04.2026 | 17,88 | 18,06 | 17,20 | 17,34 | -1,70% | 547.855,00 |
| 08.04.2026 | 17,68 | 17,68 | 17,28 | 17,64 | 2,26% | 406.685,00 |
| 07.04.2026 | 17,49 | 17,69 | 17,15 | 17,25 | -1,71% | 300.913,00 |
| 06.04.2026 | 17,28 | 17,62 | 17,13 | 17,55 | 1,56% | 264.297,00 |
| 02.04.2026 | 16,75 | 17,46 | 16,75 | 17,28 | 1,65% | 305.853,00 |
| 01.04.2026 | 17,04 | 17,14 | 16,85 | 17,00 | 0,59% | 345.629,00 |
| 31.03.2026 | 16,61 | 16,91 | 16,49 | 16,90 | 3,87% | 299.838,00 |
| 30.03.2026 | 16,74 | 16,78 | 16,21 | 16,27 | -1,93% | 382.251,00 |
| 27.03.2026 | 16,70 | 16,84 | 16,52 | 16,59 | -1,60% | 243.130,00 |
| 26.03.2026 | 16,98 | 17,15 | 16,79 | 16,86 | -1,11% | 493.276,00 |
| 25.03.2026 | 17,69 | 17,69 | 16,90 | 17,05 | -2,52% | 378.956,00 |
| 24.03.2026 | 17,33 | 17,68 | 17,32 | 17,49 | 0,87% | 493.256,00 |
| 23.03.2026 | 16,95 | 17,45 | 16,87 | 17,34 | 3,40% | 493.996,00 |
| 20.03.2026 | 17,02 | 17,09 | 16,62 | 16,77 | -1,47% | 653.880,00 |
| 19.03.2026 | 16,62 | 17,09 | 16,46 | 17,02 | 1,25% | 374.429,00 |
| 18.03.2026 | 16,73 | 16,89 | 16,64 | 16,81 | 1,02% | 378.046,00 |
| 17.03.2026 | 16,66 | 16,85 | 16,54 | 16,64 | 0,48% | 409.313,00 |
| 16.03.2026 | 16,40 | 16,65 | 16,30 | 16,56 | 2,99% | 324.132,00 |
| 13.03.2026 | 16,21 | 16,23 | 15,90 | 16,08 | -0,74% | 362.014,00 |
| 12.03.2026 | 16,62 | 16,84 | 16,15 | 16,20 | -3,57% | 572.457,00 |
| 11.03.2026 | 16,79 | 16,91 | 16,51 | 16,80 | -1,52% | 429.088,00 |
| 10.03.2026 | 17,04 | 17,46 | 16,96 | 17,06 | 0,24% | 483.705,00 |
| 09.03.2026 | 16,53 | 17,10 | 16,31 | 17,02 | 1,92% | 432.042,00 |
| 06.03.2026 | 16,45 | 16,84 | 16,08 | 16,70 | -0,65% | 452.599,00 |
| 05.03.2026 | 17,27 | 17,27 | 16,60 | 16,81 | -3,61% | 608.990,00 |
| 04.03.2026 | 17,48 | 17,60 | 17,17 | 17,44 | -0,57% | 505.771,00 |
| 03.03.2026 | 17,49 | 17,75 | 17,00 | 17,54 | -2,07% | 368.666,00 |
| 02.03.2026 | 17,53 | 17,91 | 17,12 | 17,91 | 1,94% | 438.846,00 |
| 27.02.2026 | 17,42 | 17,84 | 17,40 | 17,57 | 0,46% | 600.297,00 |
| 26.02.2026 | 17,04 | 17,62 | 16,91 | 17,49 | 2,76% | 416.781,00 |
| 25.02.2026 | 16,81 | 17,03 | 16,33 | 17,02 | 1,37% | 379.896,00 |
| 24.02.2026 | 16,87 | 16,96 | 16,61 | 16,79 | 0,12% | 531.710,00 |
| 23.02.2026 | 17,11 | 17,17 | 16,65 | 16,77 | -2,44% | 620.124,00 |
| 20.02.2026 | 16,85 | 17,38 | 16,85 | 17,19 | 1,90% | 396.088,00 |
| 19.02.2026 | 17,03 | 17,22 | 16,69 | 16,87 | -1,63% | 626.571,00 |
| 18.02.2026 | 16,73 | 17,52 | 16,62 | 17,15 | 0,35% | 631.292,00 |
| 17.02.2026 | 16,96 | 17,25 | 16,90 | 17,09 | 0,89% | 701.954,00 |
| 13.02.2026 | 16,25 | 16,94 | 16,25 | 16,94 | 3,74% | 372.933,00 |
| 12.02.2026 | 17,13 | 17,13 | 16,08 | 16,33 | -2,39% | 558.987,00 |
| 11.02.2026 | 16,40 | 16,80 | 16,35 | 16,73 | 2,89% | 443.666,00 |
| 10.02.2026 | 16,04 | 16,38 | 15,98 | 16,26 | 1,06% | 468.249,00 |
| 09.02.2026 | 15,90 | 16,28 | 15,82 | 16,09 | 1,07% | 288.822,00 |
| 06.02.2026 | 15,65 | 16,01 | 15,59 | 15,92 | 2,12% | 432.162,00 |
| 05.02.2026 | 15,93 | 16,00 | 15,47 | 15,59 | -2,62% | 448.464,00 |
| 04.02.2026 | 17,13 | 17,13 | 15,90 | 16,01 | -6,54% | 882.223,00 |
| 03.02.2026 | 17,48 | 17,50 | 16,66 | 17,13 | -1,15% | 746.014,00 |
| 02.02.2026 | 16,68 | 17,36 | 16,56 | 17,33 | 3,28% | 687.613,00 |
| 30.01.2026 | 16,36 | 16,79 | 16,36 | 16,78 | -1,06% | 647.232,00 |
| 29.01.2026 | 16,60 | 16,97 | 16,39 | 16,96 | 2,60% | 417.085,00 |
| 28.01.2026 | 16,42 | 16,60 | 16,28 | 16,53 | 1,22% | 361.318,00 |
| 27.01.2026 | 16,27 | 16,62 | 16,26 | 16,33 | 1,18% | 351.870,00 |
| 26.01.2026 | 16,00 | 16,34 | 15,90 | 16,14 | 1,38% | 436.605,00 |
| 23.01.2026 | 15,97 | 16,14 | 15,86 | 15,92 | -0,06% | 382.389,00 |
| 22.01.2026 | 15,96 | 16,06 | 15,72 | 15,93 | 0,50% | 446.426,00 |
| 21.01.2026 | 15,50 | 15,91 | 15,44 | 15,85 | 2,66% | 551.371,00 |
| 20.01.2026 | 15,30 | 15,55 | 15,06 | 15,44 | 0,14% | 470.374,00 |
| 19.01.2026 | 15,37 | 15,45 | 15,37 | 15,42 | -0,59% | - |
| 16.01.2026 | 16,14 | 16,14 | 15,46 | 15,51 | -4,14% | 734.965,00 |
| 15.01.2026 | 16,30 | 16,30 | 15,54 | 16,18 | -1,64% | 765.345,00 |
| 14.01.2026 | 16,48 | 16,66 | 16,31 | 16,45 | 0,80% | 504.014,00 |
| 13.01.2026 | 16,71 | 16,94 | 16,26 | 16,32 | -1,15% | 406.446,00 |
| 12.01.2026 | 16,14 | 16,80 | 16,14 | 16,51 | 1,98% | 594.940,00 |
| 09.01.2026 | 16,18 | 16,32 | 16,02 | 16,19 | -0,49% | 460.534,00 |
| 08.01.2026 | 16,30 | 16,38 | 16,03 | 16,27 | 0,06% | 366.122,00 |
| 07.01.2026 | 15,90 | 16,34 | 15,73 | 16,26 | 2,98% | 495.308,00 |
| 06.01.2026 | 15,45 | 15,85 | 15,36 | 15,79 | 2,87% | 441.329,00 |
| 05.01.2026 | 15,82 | 15,90 | 15,27 | 15,35 | -2,10% | 576.511,00 |
| 02.01.2026 | 15,74 | 16,01 | 15,45 | 15,68 | -0,70% | 895.383,00 |
| 31.12.2025 | 15,81 | 15,86 | 15,72 | 15,79 | -0,06% | 257.507,00 |
| 30.12.2025 | 15,91 | 16,04 | 15,77 | 15,80 | -0,63% | 308.396,00 |
| 29.12.2025 | 15,72 | 16,04 | 15,69 | 15,90 | 1,15% | 322.569,00 |
| 26.12.2025 | 15,60 | 15,74 | 15,49 | 15,72 | 0,77% | 216.615,00 |
| 24.12.2025 | 15,64 | 15,66 | 15,54 | 15,60 | -0,38% | 121.079,00 |
| 23.12.2025 | 15,71 | 15,83 | 15,58 | 15,66 | -0,38% | 293.684,00 |
| 22.12.2025 | 15,35 | 15,76 | 15,29 | 15,72 | 3,22% | 446.051,00 |
| 19.12.2025 | 15,31 | 15,44 | 15,22 | 15,23 | 0,26% | 695.544,00 |
| 18.12.2025 | 15,22 | 15,45 | 15,10 | 15,19 | -0,13% | 568.387,00 |
| 17.12.2025 | 15,61 | 15,72 | 15,02 | 15,21 | -2,44% | 540.639,00 |
| 16.12.2025 | 15,66 | 15,88 | 15,54 | 15,59 | -1,02% | 541.406,00 |
| 15.12.2025 | 15,66 | 15,86 | 15,58 | 15,75 | 0,90% | 479.047,00 |