12,240€
0,74%
Echtzeit-Aktienkurs Costamare Inc.
Bid:
Ask:
Aktienkurse zur Costamare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 12,26 | 12,30 | 12,14 | 12,22 | 0,58% | 376,00 |
| 13.09.2024 | 12,15 | 12,15 | 12,15 | 12,15 | 1,17% | - |
| 12.09.2024 | 12,01 | 12,01 | 12,01 | 12,01 | 4,34% | - |
| 11.09.2024 | 11,51 | 11,51 | 11,51 | 11,51 | -2,21% | - |
| 10.09.2024 | 11,77 | 11,77 | 11,77 | 11,77 | -0,59% | - |
| 09.09.2024 | 11,84 | 11,84 | 11,84 | 11,84 | -0,25% | - |
| 06.09.2024 | 11,87 | 11,87 | 11,87 | 11,87 | -3,02% | - |
| 05.09.2024 | 12,13 | 12,24 | 12,13 | 12,24 | 1,83% | 6,00 |
| 04.09.2024 | 12,02 | 12,02 | 12,02 | 12,02 | -5,73% | - |
| 03.09.2024 | 12,75 | 12,75 | 12,75 | 12,75 | -0,08% | - |
| 02.09.2024 | 12,77 | 12,77 | 12,76 | 12,76 | 1,51% | - |
| 30.08.2024 | 12,57 | 12,57 | 12,57 | 12,57 | 1,13% | - |
| 29.08.2024 | 12,43 | 12,43 | 12,43 | 12,43 | 0,81% | - |
| 28.08.2024 | 12,33 | 12,33 | 12,33 | 12,33 | 0,41% | - |
| 27.08.2024 | 12,28 | 12,28 | 12,28 | 12,28 | 0,57% | - |
| 26.08.2024 | 12,21 | 12,21 | 12,21 | 12,21 | 0,66% | - |
| 23.08.2024 | 12,13 | 12,13 | 12,13 | 12,13 | -1,06% | - |
| 22.08.2024 | 12,26 | 12,26 | 12,26 | 12,26 | -1,29% | - |
| 21.08.2024 | 12,42 | 12,42 | 12,42 | 12,42 | -1,51% | - |
| 20.08.2024 | 12,61 | 12,61 | 12,61 | 12,61 | 1,12% | - |
| 19.08.2024 | 12,47 | 12,47 | 12,47 | 12,47 | -2,12% | - |
| 16.08.2024 | 12,74 | 12,74 | 12,74 | 12,74 | -0,08% | - |
| 15.08.2024 | 12,75 | 12,75 | 12,75 | 12,75 | -0,08% | - |
| 14.08.2024 | 12,76 | 12,76 | 12,76 | 12,76 | 0,08% | - |
| 13.08.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 0,47% | - |
| 12.08.2024 | 12,69 | 12,69 | 12,69 | 12,69 | -0,63% | - |
| 09.08.2024 | 12,77 | 12,77 | 12,77 | 12,77 | 1,35% | - |
| 08.08.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -2,78% | - |
| 07.08.2024 | 12,76 | 12,96 | 12,76 | 12,96 | 4,43% | 1.000,00 |
| 06.08.2024 | 12,41 | 12,41 | 12,41 | 12,41 | 3,42% | - |
| 05.08.2024 | 12,23 | 12,23 | 12,00 | 12,00 | -6,18% | 1.120,00 |
| 02.08.2024 | 12,88 | 12,88 | 12,79 | 12,79 | -6,30% | 200,00 |
| 01.08.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 6,14% | - |
| 31.07.2024 | 12,86 | 12,86 | 12,86 | 12,86 | -1,46% | - |
| 30.07.2024 | 13,05 | 13,05 | 13,05 | 13,05 | 0,69% | - |
| 29.07.2024 | 12,96 | 12,96 | 12,96 | 12,96 | -1,29% | - |
| 26.07.2024 | 13,13 | 13,13 | 13,13 | 13,13 | -1,72% | - |
| 25.07.2024 | 13,36 | 13,36 | 13,36 | 13,36 | -1,33% | - |
| 24.07.2024 | 13,54 | 13,54 | 13,54 | 13,54 | -0,22% | - |
| 23.07.2024 | 13,57 | 13,57 | 13,57 | 13,57 | 3,35% | - |
| 22.07.2024 | 13,13 | 13,13 | 13,13 | 13,13 | -2,60% | - |
| 19.07.2024 | 13,48 | 13,48 | 13,48 | 13,48 | -4,94% | - |
| 18.07.2024 | 14,18 | 14,18 | 14,18 | 14,18 | 0,42% | - |
| 17.07.2024 | 14,12 | 14,12 | 14,12 | 14,12 | 1,29% | - |
| 16.07.2024 | 13,94 | 13,94 | 13,94 | 13,94 | 0,29% | - |
| 15.07.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -2,32% | - |
| 12.07.2024 | 14,26 | 14,26 | 14,23 | 14,23 | -1,11% | - |
| 11.07.2024 | 14,39 | 14,39 | 14,39 | 14,39 | 2,57% | - |
| 10.07.2024 | 14,03 | 14,03 | 14,03 | 14,03 | -1,06% | - |
| 09.07.2024 | 14,18 | 14,18 | 14,18 | 14,18 | -0,91% | - |
| 08.07.2024 | 14,86 | 14,86 | 14,31 | 14,31 | -8,45% | 1.500,00 |
| 05.07.2024 | 15,63 | 15,63 | 15,63 | 15,63 | -0,13% | - |
| 04.07.2024 | 15,65 | 15,65 | 15,65 | 15,65 | 2,49% | - |
| 03.07.2024 | 15,43 | 15,43 | 15,27 | 15,27 | 0,86% | 165,00 |
| 02.07.2024 | 15,14 | 15,14 | 15,14 | 15,14 | -0,53% | - |
| 01.07.2024 | 15,22 | 15,22 | 15,22 | 15,22 | -0,72% | - |
| 28.06.2024 | 15,33 | 15,33 | 15,33 | 15,33 | -1,41% | - |
| 27.06.2024 | 15,55 | 15,55 | 15,55 | 15,55 | -2,75% | - |
| 26.06.2024 | 15,99 | 15,99 | 15,99 | 15,99 | 1,27% | - |
| 25.06.2024 | 15,73 | 15,79 | 15,73 | 15,79 | -1,31% | 250,00 |
| 24.06.2024 | 15,67 | 16,00 | 15,67 | 16,00 | 5,33% | 1.000,00 |
| 21.06.2024 | 15,19 | 15,19 | 15,19 | 15,19 | 1,27% | - |
| 20.06.2024 | 14,34 | 15,00 | 14,34 | 15,00 | 4,60% | 135,00 |
| 19.06.2024 | 14,34 | 14,34 | 14,34 | 14,34 | 1,13% | 200,00 |
| 18.06.2024 | 14,10 | 14,18 | 14,10 | 14,18 | 1,79% | 183,00 |
| 17.06.2024 | 13,96 | 13,96 | 13,93 | 13,93 | -2,66% | - |
| 14.06.2024 | 14,31 | 14,31 | 14,31 | 14,31 | 0,49% | - |
| 13.06.2024 | 14,24 | 14,24 | 14,24 | 14,24 | -0,21% | - |
| 12.06.2024 | 14,27 | 14,27 | 14,27 | 14,27 | -1,38% | - |
| 11.06.2024 | 14,47 | 14,47 | 14,47 | 14,47 | 1,54% | - |
| 10.06.2024 | 14,25 | 14,25 | 14,25 | 14,25 | 0,71% | - |
| 07.06.2024 | 14,15 | 14,15 | 14,15 | 14,15 | -3,87% | - |
| 06.06.2024 | 14,72 | 14,72 | 14,72 | 14,72 | 1,03% | - |
| 05.06.2024 | 14,32 | 14,57 | 14,32 | 14,57 | -0,82% | 5.000,00 |
| 04.06.2024 | 14,60 | 14,69 | 14,60 | 14,69 | -2,26% | 265,00 |
| 03.06.2024 | 14,72 | 15,03 | 14,72 | 15,03 | 4,45% | 998,00 |
| 31.05.2024 | 14,39 | 14,39 | 14,39 | 14,39 | 3,60% | - |
| 30.05.2024 | 13,89 | 13,89 | 13,89 | 13,89 | 1,54% | - |
| 29.05.2024 | 13,68 | 13,68 | 13,68 | 13,68 | -1,01% | - |
| 28.05.2024 | 13,82 | 13,82 | 13,82 | 13,82 | 0,00% | - |
| 27.05.2024 | 13,82 | 13,82 | 13,82 | 13,82 | 1,17% | - |
| 24.05.2024 | 13,66 | 13,66 | 13,66 | 13,66 | 1,04% | 100,00 |
| 23.05.2024 | 13,41 | 13,52 | 13,41 | 13,52 | 0,52% | 480,00 |
| 22.05.2024 | 13,42 | 13,45 | 13,42 | 13,45 | 1,51% | 80,00 |
| 21.05.2024 | 13,25 | 13,25 | 13,25 | 13,25 | -1,05% | - |
| 20.05.2024 | 13,39 | 13,39 | 13,39 | 13,39 | 1,36% | - |
| 17.05.2024 | 13,21 | 13,21 | 13,21 | 13,21 | 3,20% | - |
| 16.05.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,16% | - |
| 15.05.2024 | 12,78 | 12,78 | 12,78 | 12,78 | 3,73% | - |
| 14.05.2024 | 12,32 | 12,32 | 12,32 | 12,32 | -0,24% | - |
| 13.05.2024 | 12,35 | 12,35 | 12,35 | 12,35 | -2,14% | - |
| 10.05.2024 | 12,45 | 12,62 | 12,45 | 12,62 | 3,02% | 500,00 |
| 09.05.2024 | 12,09 | 12,25 | 12,09 | 12,25 | 4,52% | 150,00 |
| 08.05.2024 | 11,72 | 11,72 | 11,72 | 11,72 | 1,65% | - |
| 07.05.2024 | 11,53 | 11,53 | 11,53 | 11,53 | 0,00% | - |
| 06.05.2024 | 11,53 | 11,53 | 11,53 | 11,53 | 0,35% | - |
| 03.05.2024 | 11,49 | 11,49 | 11,49 | 11,49 | 0,79% | - |
| 02.05.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 3,07% | - |
| 30.04.2024 | 11,06 | 11,06 | 11,06 | 11,06 | 0,91% | - |
| 29.04.2024 | 10,96 | 10,96 | 10,96 | 10,96 | 2,43% | - |