13,840€
Echtzeit-Aktienkurs Costamare Inc.
Bid:
Ask:
Aktienkurse zur Costamare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 13,84 | 13,84 | 13,84 | 13,84 | 1,24% | - |
| 04.12.2025 | 13,67 | 13,67 | 13,67 | 13,67 | 1,79% | - |
| 03.12.2025 | 13,43 | 13,43 | 13,43 | 13,43 | 1,67% | - |
| 02.12.2025 | 13,21 | 13,21 | 13,21 | 13,21 | 2,17% | - |
| 01.12.2025 | 12,93 | 12,93 | 12,93 | 12,93 | -0,77% | - |
| 28.11.2025 | 13,03 | 13,03 | 13,03 | 13,03 | 0,15% | - |
| 27.11.2025 | 13,01 | 13,01 | 13,01 | 13,01 | -0,08% | - |
| 26.11.2025 | 13,02 | 13,02 | 13,02 | 13,02 | -2,03% | - |
| 25.11.2025 | 12,99 | 13,29 | 12,99 | 13,29 | 2,23% | 500,00 |
| 24.11.2025 | 12,52 | 13,00 | 12,52 | 13,00 | 5,95% | 340,00 |
| 21.11.2025 | 12,26 | 12,27 | 12,26 | 12,27 | -3,61% | 250,00 |
| 20.11.2025 | 12,73 | 12,73 | 12,73 | 12,73 | 0,39% | - |
| 19.11.2025 | 12,68 | 12,68 | 12,68 | 12,68 | 0,88% | - |
| 18.11.2025 | 12,57 | 12,57 | 12,57 | 12,57 | 0,96% | - |
| 17.11.2025 | 12,45 | 12,45 | 12,45 | 12,45 | 0,08% | - |
| 14.11.2025 | 12,48 | 12,48 | 12,44 | 12,44 | 1,14% | 100,00 |
| 13.11.2025 | 12,35 | 12,35 | 12,30 | 12,30 | 1,65% | 33,00 |
| 12.11.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 1,00% | - |
| 11.11.2025 | 11,98 | 11,98 | 11,98 | 11,98 | -0,17% | - |
| 10.11.2025 | 11,49 | 12,00 | 11,49 | 12,00 | 3,63% | 220,00 |
| 07.11.2025 | 11,58 | 11,58 | 11,58 | 11,58 | 0,00% | - |
| 06.11.2025 | 11,41 | 11,58 | 11,41 | 11,58 | 3,49% | 279,00 |
| 05.11.2025 | 11,19 | 11,19 | 11,19 | 11,19 | 5,57% | - |
| 04.11.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 1,34% | - |
| 03.11.2025 | 10,46 | 10,46 | 10,46 | 10,46 | 1,26% | - |
| 31.10.2025 | 10,33 | 10,33 | 10,33 | 10,33 | 0,88% | - |
| 30.10.2025 | 10,24 | 10,24 | 10,24 | 10,24 | 1,89% | - |
| 29.10.2025 | 10,05 | 10,05 | 10,05 | 10,05 | 3,02% | - |
| 28.10.2025 | 9,76 | 9,76 | 9,76 | 9,76 | 0,57% | - |
| 27.10.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -2,02% | - |
| 24.10.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 1,33% | - |
| 23.10.2025 | 9,77 | 9,77 | 9,77 | 9,77 | 1,93% | - |
| 22.10.2025 | 9,59 | 9,59 | 9,59 | 9,59 | -0,31% | - |
| 21.10.2025 | 9,62 | 9,62 | 9,62 | 9,62 | -1,89% | - |
| 20.10.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 1,40% | - |
| 17.10.2025 | 9,67 | 9,67 | 9,67 | 9,67 | 0,16% | - |
| 16.10.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -0,10% | - |
| 15.10.2025 | 9,37 | 9,66 | 9,37 | 9,66 | 0,73% | 110,00 |
| 14.10.2025 | 9,59 | 9,59 | 9,59 | 9,59 | 3,90% | - |
| 13.10.2025 | 9,23 | 9,23 | 9,23 | 9,23 | -3,45% | - |
| 10.10.2025 | 9,56 | 9,56 | 9,56 | 9,56 | 0,74% | - |
| 09.10.2025 | 9,49 | 9,49 | 9,49 | 9,49 | -3,11% | - |
| 08.10.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -1,41% | - |
| 07.10.2025 | 9,94 | 9,94 | 9,94 | 9,94 | -1,24% | - |
| 06.10.2025 | 10,06 | 10,06 | 10,06 | 10,06 | -2,33% | - |
| 03.10.2025 | 10,08 | 10,30 | 10,08 | 10,30 | 0,98% | 900,00 |
| 02.10.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 1,90% | - |
| 01.10.2025 | 10,01 | 10,01 | 10,01 | 10,01 | -3,29% | - |
| 30.09.2025 | 10,35 | 10,35 | 10,35 | 10,35 | -3,99% | - |
| 29.09.2025 | 10,52 | 10,78 | 10,52 | 10,78 | -1,10% | 2.244,00 |
| 26.09.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 1,96% | - |
| 25.09.2025 | 10,69 | 10,69 | 10,69 | 10,69 | 2,89% | - |
| 24.09.2025 | 10,39 | 10,39 | 10,39 | 10,39 | 1,27% | - |
| 23.09.2025 | 10,26 | 10,26 | 10,26 | 10,26 | -0,68% | - |
| 22.09.2025 | 10,33 | 10,33 | 10,33 | 10,33 | -3,46% | - |
| 19.09.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 1,13% | - |
| 18.09.2025 | 10,58 | 10,58 | 10,58 | 10,58 | 2,92% | - |
| 17.09.2025 | 10,28 | 10,28 | 10,28 | 10,28 | -2,74% | - |
| 16.09.2025 | 10,57 | 10,57 | 10,57 | 10,57 | 2,03% | - |
| 15.09.2025 | 10,36 | 10,36 | 10,36 | 10,36 | 0,48% | - |
| 12.09.2025 | 10,31 | 10,31 | 10,31 | 10,31 | -0,58% | - |
| 11.09.2025 | 10,36 | 10,37 | 10,24 | 10,37 | 0,00% | - |
| 10.09.2025 | 10,37 | 10,37 | 10,37 | 10,37 | 0,48% | - |
| 09.09.2025 | 10,39 | 10,46 | 10,26 | 10,32 | 0,19% | - |
| 08.09.2025 | 10,32 | 10,32 | 10,20 | 10,30 | 1,78% | - |
| 05.09.2025 | 10,12 | 10,12 | 10,12 | 10,12 | 0,30% | - |
| 04.09.2025 | 10,09 | 10,09 | 10,09 | 10,09 | 2,80% | - |
| 03.09.2025 | 9,82 | 9,82 | 9,82 | 9,82 | 1,60% | - |
| 02.09.2025 | 9,66 | 9,66 | 9,66 | 9,66 | 0,21% | - |
| 01.09.2025 | 9,64 | 9,64 | 9,64 | 9,64 | -1,58% | - |
| 29.08.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -1,66% | - |
| 28.08.2025 | 9,96 | 9,96 | 9,96 | 9,96 | -0,35% | - |
| 27.08.2025 | 10,07 | 10,07 | 10,00 | 10,00 | 0,10% | 9,00 |
| 26.08.2025 | 9,99 | 9,99 | 9,99 | 9,99 | 0,71% | - |
| 25.08.2025 | 9,92 | 9,92 | 9,92 | 9,92 | 2,16% | - |
| 22.08.2025 | 9,71 | 9,71 | 9,71 | 9,71 | 3,03% | - |
| 21.08.2025 | 9,47 | 9,47 | 9,42 | 9,42 | 0,27% | 500,00 |
| 20.08.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -1,67% | - |
| 19.08.2025 | 9,56 | 9,56 | 9,56 | 9,56 | 1,87% | - |
| 18.08.2025 | 9,38 | 9,38 | 9,38 | 9,38 | -1,16% | - |
| 15.08.2025 | 9,49 | 9,49 | 9,49 | 9,49 | -0,89% | - |
| 14.08.2025 | 9,50 | 9,58 | 9,50 | 9,58 | 4,08% | 200,00 |
| 13.08.2025 | 9,20 | 9,20 | 9,20 | 9,20 | 1,60% | - |
| 12.08.2025 | 9,06 | 9,06 | 9,06 | 9,06 | 0,39% | - |
| 11.08.2025 | 9,02 | 9,02 | 9,02 | 9,02 | -1,42% | - |
| 08.08.2025 | 9,15 | 9,15 | 9,15 | 9,15 | -2,14% | - |
| 07.08.2025 | 9,35 | 9,35 | 9,35 | 9,35 | -0,69% | - |
| 06.08.2025 | 9,42 | 9,42 | 9,42 | 9,42 | 4,44% | - |
| 05.08.2025 | 9,02 | 9,02 | 9,02 | 9,02 | 2,56% | - |
| 04.08.2025 | 8,79 | 8,79 | 8,79 | 8,79 | 0,92% | - |
| 01.08.2025 | 8,71 | 8,71 | 8,71 | 8,71 | 5,07% | - |
| 31.07.2025 | 8,29 | 8,29 | 8,29 | 8,29 | -0,78% | - |
| 30.07.2025 | 8,36 | 8,36 | 8,36 | 8,36 | 1,83% | - |
| 29.07.2025 | 8,21 | 8,21 | 8,21 | 8,21 | 1,11% | - |
| 28.07.2025 | 8,12 | 8,12 | 8,12 | 8,12 | -1,40% | - |
| 25.07.2025 | 8,23 | 8,23 | 8,23 | 8,23 | -0,24% | - |
| 24.07.2025 | 8,25 | 8,25 | 8,25 | 8,25 | 4,70% | - |
| 23.07.2025 | 7,88 | 7,88 | 7,88 | 7,88 | 2,01% | - |
| 22.07.2025 | 7,73 | 7,73 | 7,73 | 7,73 | -4,10% | - |
| 21.07.2025 | 8,06 | 8,06 | 8,06 | 8,06 | -1,04% | - |