14,789$
-4,22%
Echtzeit-Aktienkurs Costamare
Bid:
Ask:
Aktienkurse zur Costamare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 15,50 | 15,50 | 14,48 | 14,79 | -4,21% | 428.554,00 |
| 13.10.2026 | 15,50 | 15,61 | 15,42 | 15,44 | 0,19% | 432.516,00 |
| 12.10.2026 | 15,16 | 15,60 | 15,16 | 15,41 | 1,92% | 451.671,00 |
| 09.10.2026 | 15,35 | 15,35 | 15,02 | 15,12 | -1,11% | 332.629,00 |
| 08.10.2026 | 15,19 | 15,34 | 15,11 | 15,29 | 1,66% | 400.310,00 |
| 07.10.2026 | 15,10 | 15,25 | 15,00 | 15,04 | -0,40% | 345.376,00 |
| 06.10.2026 | 15,26 | 15,31 | 14,94 | 15,10 | -1,88% | 343.891,00 |
| 05.10.2026 | 15,44 | 15,53 | 14,96 | 15,39 | -0,32% | 394.293,00 |
| 02.10.2026 | 15,24 | 15,45 | 15,14 | 15,44 | 1,38% | 268.925,00 |
| 01.10.2026 | 14,57 | 15,24 | 14,46 | 15,23 | 3,68% | 315.825,00 |
| 30.09.2026 | 14,84 | 15,07 | 14,68 | 14,69 | -0,41% | 440.611,00 |
| 29.09.2026 | 14,61 | 14,89 | 14,59 | 14,75 | 0,20% | 396.892,00 |
| 28.09.2026 | 14,51 | 14,73 | 14,44 | 14,72 | 1,31% | 284.935,00 |
| 25.09.2026 | 14,83 | 14,83 | 14,41 | 14,53 | -0,89% | 267.589,00 |
| 24.09.2026 | 14,61 | 14,79 | 14,48 | 14,66 | -0,14% | 352.681,00 |
| 23.09.2026 | 14,85 | 14,85 | 14,46 | 14,68 | -1,28% | 264.141,00 |
| 22.09.2026 | 15,04 | 15,06 | 14,72 | 14,87 | -1,46% | 353.597,00 |
| 21.09.2026 | 15,37 | 15,56 | 15,02 | 15,09 | -2,39% | 275.692,00 |
| 18.09.2026 | 15,29 | 15,51 | 15,15 | 15,46 | 0,59% | 596.671,00 |
| 17.09.2026 | 15,15 | 15,61 | 15,07 | 15,37 | 2,13% | 439.044,00 |
| 16.09.2026 | 15,15 | 15,25 | 14,86 | 15,05 | -0,59% | 367.328,00 |
| 15.09.2026 | 15,01 | 15,25 | 15,01 | 15,14 | 0,07% | 286.861,00 |
| 14.09.2026 | 15,23 | 15,23 | 14,88 | 15,13 | -0,98% | 348.111,00 |
| 11.09.2026 | 15,13 | 15,31 | 15,10 | 15,28 | 1,13% | 331.750,00 |
| 10.09.2026 | 14,99 | 15,12 | 14,75 | 15,11 | 0,27% | 408.377,00 |
| 09.09.2026 | 14,96 | 15,14 | 14,71 | 15,07 | 1,14% | 336.862,00 |
| 08.09.2026 | 15,54 | 15,55 | 14,89 | 14,90 | -4,18% | 450.349,00 |
| 04.09.2026 | 15,37 | 15,69 | 15,30 | 15,55 | 1,04% | 417.113,00 |
| 03.09.2026 | 15,58 | 15,72 | 15,35 | 15,39 | -0,32% | 294.952,00 |
| 02.09.2026 | 15,46 | 15,57 | 15,33 | 15,44 | 0,46% | 375.385,00 |
| 01.09.2026 | 15,33 | 15,62 | 15,17 | 15,37 | 0,59% | 455.808,00 |
| 31.08.2026 | 15,55 | 15,60 | 15,13 | 15,28 | -0,84% | 356.112,00 |
| 28.08.2026 | 15,43 | 15,61 | 15,32 | 15,41 | 0,39% | 282.220,00 |
| 27.08.2026 | 14,89 | 15,39 | 14,89 | 15,35 | 3,44% | 339.999,00 |
| 26.08.2026 | 15,65 | 15,71 | 14,82 | 14,84 | -5,90% | 382.439,00 |
| 25.08.2026 | 15,52 | 15,89 | 15,23 | 15,77 | 1,22% | 268.176,00 |
| 24.08.2026 | 15,63 | 15,76 | 15,40 | 15,58 | -0,26% | 283.027,00 |
| 21.08.2026 | 15,33 | 15,83 | 15,33 | 15,62 | 2,90% | 402.291,00 |
| 20.08.2026 | 15,07 | 15,37 | 14,93 | 15,18 | 0,33% | 389.357,00 |
| 19.08.2026 | 15,02 | 15,24 | 15,02 | 15,13 | 1,34% | 350.184,00 |
| 18.08.2026 | 15,07 | 15,07 | 14,78 | 14,93 | -0,60% | 346.524,00 |
| 17.08.2026 | 14,70 | 15,17 | 14,70 | 15,02 | 2,60% | 562.346,00 |
| 14.08.2026 | 14,47 | 14,70 | 14,42 | 14,64 | 1,39% | 333.018,00 |
| 13.08.2026 | 14,24 | 14,56 | 14,24 | 14,44 | 1,98% | 368.075,00 |
| 12.08.2026 | 14,03 | 14,22 | 14,02 | 14,16 | 1,22% | 311.601,00 |
| 11.08.2026 | 14,49 | 14,49 | 13,84 | 13,99 | -3,05% | 242.052,00 |
| 10.08.2026 | 14,60 | 14,69 | 14,37 | 14,43 | -1,57% | 308.893,00 |
| 07.08.2026 | 14,90 | 14,98 | 14,55 | 14,66 | -1,68% | 326.927,00 |
| 06.08.2026 | 15,50 | 15,66 | 14,80 | 14,91 | 1,50% | 313.525,00 |
| 05.08.2026 | 15,50 | 15,55 | 14,66 | 14,69 | -3,86% | 406.965,00 |
| 04.08.2026 | 15,50 | 15,57 | 15,13 | 15,28 | -1,23% | 395.168,00 |
| 03.08.2026 | 15,53 | 15,61 | 15,27 | 15,47 | -0,71% | 285.076,00 |
| 31.07.2026 | 15,20 | 15,65 | 15,20 | 15,58 | 0,39% | 299.177,00 |
| 30.07.2026 | 15,22 | 15,60 | 15,13 | 15,52 | 1,17% | 291.199,00 |
| 29.07.2026 | 15,58 | 15,66 | 15,13 | 15,34 | -0,58% | 538.866,00 |
| 28.07.2026 | 15,51 | 15,62 | 15,31 | 15,43 | -1,22% | 274.484,00 |
| 27.07.2026 | 15,95 | 16,03 | 15,39 | 15,62 | -0,64% | 343.686,00 |
| 24.07.2026 | 15,63 | 15,85 | 15,62 | 15,72 | 0,32% | 325.385,00 |
| 23.07.2026 | 15,26 | 15,68 | 15,23 | 15,67 | 3,02% | 416.390,00 |
| 22.07.2026 | 15,39 | 15,44 | 15,02 | 15,21 | -0,59% | 352.416,00 |
| 21.07.2026 | 14,88 | 15,37 | 14,75 | 15,30 | 2,55% | 377.274,00 |
| 20.07.2026 | 14,88 | 15,17 | 14,88 | 14,92 | 1,22% | 381.553,00 |
| 17.07.2026 | 15,17 | 15,17 | 14,73 | 14,74 | -3,09% | 361.568,00 |
| 16.07.2026 | 15,32 | 15,52 | 15,17 | 15,21 | -0,98% | 348.083,00 |
| 15.07.2026 | 15,40 | 15,48 | 15,01 | 15,36 | 0,52% | 627.065,00 |
| 14.07.2026 | 15,60 | 15,84 | 15,24 | 15,28 | -1,16% | 433.082,00 |
| 13.07.2026 | 15,00 | 15,55 | 15,00 | 15,46 | 3,48% | 435.480,00 |
| 10.07.2026 | 14,73 | 14,99 | 14,64 | 14,94 | 2,19% | 479.949,00 |
| 09.07.2026 | 14,88 | 14,88 | 14,36 | 14,62 | -1,62% | 380.747,00 |
| 08.07.2026 | 14,58 | 14,96 | 14,52 | 14,86 | 2,41% | 443.669,00 |
| 07.07.2026 | 14,59 | 14,67 | 14,38 | 14,51 | 0,14% | 298.798,00 |
| 06.07.2026 | 14,27 | 14,71 | 14,26 | 14,49 | 1,61% | 226.521,00 |
| 02.07.2026 | 14,35 | 14,57 | 14,15 | 14,26 | 2,00% | 257.137,00 |
| 01.07.2026 | 14,01 | 14,29 | 13,98 | 13,98 | -0,29% | 374.645,00 |
| 30.06.2026 | 14,02 | 14,17 | 13,88 | 14,02 | -0,36% | 339.898,00 |
| 29.06.2026 | 14,39 | 14,45 | 14,05 | 14,07 | -2,49% | 479.269,00 |
| 26.06.2026 | 14,62 | 14,83 | 14,28 | 14,43 | -1,84% | 1.151.181,00 |
| 25.06.2026 | 14,96 | 15,00 | 14,54 | 14,70 | -2,46% | 372.187,00 |
| 24.06.2026 | 15,21 | 15,31 | 14,92 | 15,07 | -1,76% | 465.698,00 |
| 23.06.2026 | 15,23 | 15,50 | 15,10 | 15,34 | 0,59% | 422.855,00 |
| 22.06.2026 | 15,11 | 15,66 | 15,11 | 15,25 | 0,69% | 557.410,00 |
| 19.06.2026 | 15,18 | 15,18 | 15,14 | 15,15 | -0,29% | - |
| 18.06.2026 | 15,26 | 15,62 | 14,91 | 15,19 | -0,65% | 638.596,00 |
| 17.06.2026 | 15,66 | 16,02 | 15,13 | 15,29 | -2,30% | 511.849,00 |
| 16.06.2026 | 16,49 | 16,58 | 15,60 | 15,65 | -4,16% | 560.093,00 |
| 15.06.2026 | 16,74 | 16,75 | 16,24 | 16,33 | -1,63% | 319.098,00 |
| 12.06.2026 | 16,18 | 16,61 | 16,00 | 16,60 | 3,56% | 464.248,00 |
| 11.06.2026 | 16,12 | 16,27 | 15,91 | 16,03 | 0,44% | 588.202,00 |
| 10.06.2026 | 16,05 | 16,27 | 15,95 | 15,96 | -0,56% | 367.659,00 |
| 09.06.2026 | 16,01 | 16,18 | 15,83 | 16,05 | 1,78% | 408.561,00 |
| 08.06.2026 | 16,08 | 16,11 | 15,68 | 15,77 | -1,38% | 322.707,00 |
| 05.06.2026 | 15,55 | 16,13 | 15,55 | 15,99 | 2,57% | 440.501,00 |
| 04.06.2026 | 15,60 | 15,81 | 15,54 | 15,59 | 0,97% | 562.683,00 |
| 03.06.2026 | 15,44 | 15,56 | 15,30 | 15,44 | -0,83% | 472.864,00 |
| 02.06.2026 | 15,61 | 15,79 | 15,54 | 15,57 | -0,38% | 478.808,00 |
| 01.06.2026 | 15,40 | 15,73 | 15,00 | 15,63 | 1,63% | 606.971,00 |
| 29.05.2026 | 15,66 | 15,78 | 15,35 | 15,38 | -2,72% | 511.026,00 |
| 28.05.2026 | 16,14 | 16,15 | 15,77 | 15,81 | -2,47% | 714.114,00 |
| 27.05.2026 | 16,33 | 16,49 | 16,17 | 16,21 | -1,22% | 457.551,00 |
| 26.05.2026 | 16,51 | 16,76 | 16,21 | 16,41 | -0,06% | 431.683,00 |