13,845€
0,47%
Echtzeit-Aktienkurs Costamare Inc.
Bid:
Ask:
Aktienkurse zur Costamare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2025 | 13,85 | 13,85 | 13,83 | 13,83 | 0,36% | - |
| 05.12.2025 | 14,02 | 14,07 | 13,64 | 13,78 | -1,29% | - |
| 04.12.2025 | 13,84 | 14,04 | 13,76 | 13,96 | 2,53% | - |
| 03.12.2025 | 13,59 | 13,63 | 13,59 | 13,62 | 1,87% | - |
| 02.12.2025 | 13,28 | 13,37 | 13,28 | 13,37 | 0,56% | - |
| 01.12.2025 | 13,18 | 13,29 | 12,90 | 13,29 | 0,80% | - |
| 28.11.2025 | 13,20 | 13,27 | 13,03 | 13,19 | 0,15% | - |
| 27.11.2025 | 13,17 | 13,19 | 13,16 | 13,17 | -0,68% | - |
| 26.11.2025 | 13,19 | 13,35 | 13,10 | 13,26 | 0,30% | - |
| 25.11.2025 | 13,15 | 13,31 | 12,93 | 13,22 | 1,42% | - |
| 24.11.2025 | 12,65 | 13,03 | 12,64 | 13,03 | 4,41% | - |
| 21.11.2025 | 12,40 | 12,49 | 12,38 | 12,48 | -0,60% | - |
| 20.11.2025 | 12,85 | 12,99 | 12,48 | 12,56 | -2,49% | - |
| 19.11.2025 | 12,83 | 12,88 | 12,70 | 12,88 | 2,30% | - |
| 18.11.2025 | 12,69 | 12,75 | 12,54 | 12,59 | -0,94% | - |
| 17.11.2025 | 12,57 | 12,90 | 12,53 | 12,71 | 2,83% | - |
| 14.11.2025 | 12,65 | 12,76 | 12,34 | 12,36 | -1,98% | - |
| 13.11.2025 | 12,47 | 12,70 | 12,37 | 12,61 | 0,48% | - |
| 12.11.2025 | 12,25 | 12,55 | 12,15 | 12,55 | 1,66% | - |
| 11.11.2025 | 12,11 | 12,36 | 11,97 | 12,34 | 2,24% | - |
| 10.11.2025 | 11,92 | 12,14 | 11,58 | 12,07 | 4,28% | - |
| 07.11.2025 | 11,71 | 11,74 | 11,46 | 11,58 | -1,53% | - |
| 06.11.2025 | 11,58 | 11,93 | 11,37 | 11,76 | 1,64% | - |
| 05.11.2025 | 11,30 | 11,65 | 11,25 | 11,57 | 2,25% | - |
| 04.11.2025 | 10,80 | 11,36 | 10,68 | 11,31 | 6,00% | - |
| 03.11.2025 | 10,61 | 10,73 | 10,54 | 10,67 | 1,62% | - |
| 31.10.2025 | 10,46 | 10,57 | 10,43 | 10,50 | 0,33% | - |
| 30.10.2025 | 10,41 | 10,50 | 10,16 | 10,47 | 0,82% | - |
| 29.10.2025 | 10,18 | 10,50 | 10,16 | 10,38 | 1,81% | - |
| 28.10.2025 | 9,91 | 10,28 | 9,86 | 10,20 | 2,46% | - |
| 27.10.2025 | 9,82 | 10,05 | 9,75 | 9,95 | 1,22% | - |
| 24.10.2025 | 10,01 | 10,12 | 9,77 | 9,83 | -1,80% | - |
| 23.10.2025 | 9,88 | 10,01 | 9,84 | 10,01 | 1,26% | - |
| 22.10.2025 | 9,72 | 9,89 | 9,67 | 9,89 | 1,78% | - |
| 21.10.2025 | 9,72 | 9,73 | 9,71 | 9,71 | -1,35% | - |
| 20.10.2025 | 9,93 | 10,06 | 9,84 | 9,85 | -0,76% | - |
| 17.10.2025 | 9,82 | 10,03 | 9,68 | 9,92 | -0,90% | - |
| 16.10.2025 | 9,79 | 10,34 | 9,75 | 10,01 | 2,51% | - |
| 15.10.2025 | 9,52 | 9,80 | 9,50 | 9,77 | 2,01% | - |
| 14.10.2025 | 9,76 | 9,92 | 9,50 | 9,57 | -2,22% | - |
| 13.10.2025 | 9,37 | 9,87 | 9,37 | 9,79 | 3,82% | 300,00 |
| 10.10.2025 | 9,68 | 9,84 | 9,43 | 9,43 | -2,46% | - |
| 09.10.2025 | 9,60 | 9,74 | 9,49 | 9,67 | 0,03% | - |
| 08.10.2025 | 9,96 | 9,96 | 9,63 | 9,67 | -1,83% | - |
| 07.10.2025 | 10,01 | 10,18 | 9,84 | 9,85 | -2,28% | - |
| 06.10.2025 | 10,08 | 10,26 | 10,03 | 10,08 | -0,44% | - |
| 03.10.2025 | 10,19 | 10,29 | 10,12 | 10,12 | -0,69% | - |
| 02.10.2025 | 10,33 | 10,51 | 10,19 | 10,19 | 1,09% | - |
| 01.10.2025 | 10,15 | 10,15 | 10,08 | 10,08 | -3,77% | - |
| 30.09.2025 | 10,48 | 10,50 | 10,40 | 10,48 | -0,10% | - |
| 29.09.2025 | 10,75 | 10,80 | 10,41 | 10,49 | -1,96% | - |
| 26.09.2025 | 10,90 | 11,19 | 10,64 | 10,70 | -3,08% | - |
| 25.09.2025 | 10,81 | 11,27 | 10,72 | 11,04 | 4,80% | - |
| 24.09.2025 | 10,50 | 10,59 | 10,50 | 10,53 | -0,38% | - |
| 23.09.2025 | 10,41 | 10,67 | 10,32 | 10,57 | 1,68% | - |
| 22.09.2025 | 10,46 | 10,48 | 10,31 | 10,40 | -0,81% | - |
| 19.09.2025 | 10,75 | 10,83 | 10,44 | 10,48 | -2,87% | - |
| 18.09.2025 | 10,68 | 10,82 | 10,68 | 10,79 | 0,37% | - |
| 17.09.2025 | 10,40 | 10,75 | 10,29 | 10,75 | 2,87% | - |
| 16.09.2025 | 10,75 | 10,75 | 10,39 | 10,45 | -2,02% | - |
| 15.09.2025 | 10,48 | 10,72 | 10,46 | 10,67 | 1,62% | - |
| 12.09.2025 | 10,44 | 10,53 | 10,41 | 10,50 | 1,25% | - |
| 11.09.2025 | 10,36 | 10,38 | 10,35 | 10,37 | -1,24% | - |
| 10.09.2025 | 10,50 | 10,50 | 10,49 | 10,50 | 0,77% | - |
| 09.09.2025 | 10,39 | 10,43 | 10,38 | 10,42 | 0,97% | - |
| 08.09.2025 | 10,32 | 10,32 | 10,31 | 10,32 | 0,00% | - |
| 05.09.2025 | 10,25 | 10,33 | 10,07 | 10,32 | 0,63% | - |
| 04.09.2025 | 10,21 | 10,38 | 10,09 | 10,25 | 0,49% | - |
| 03.09.2025 | 9,93 | 10,20 | 9,88 | 10,20 | 2,62% | - |
| 02.09.2025 | 9,77 | 9,98 | 9,68 | 9,94 | 1,69% | - |
| 01.09.2025 | 9,80 | 9,80 | 9,75 | 9,78 | -0,10% | - |
| 29.08.2025 | 9,90 | 10,02 | 9,69 | 9,79 | -1,16% | - |
| 28.08.2025 | 10,09 | 10,12 | 9,84 | 9,90 | -1,59% | - |
| 27.08.2025 | 10,15 | 10,21 | 10,02 | 10,06 | -0,98% | - |
| 26.08.2025 | 10,16 | 10,19 | 9,99 | 10,16 | 0,10% | - |
| 25.08.2025 | 10,02 | 10,23 | 9,99 | 10,15 | 1,25% | - |
| 22.08.2025 | 9,80 | 10,08 | 9,79 | 10,03 | 2,30% | - |
| 21.08.2025 | 9,55 | 9,85 | 9,30 | 9,80 | 2,83% | - |
| 20.08.2025 | 9,51 | 9,65 | 9,44 | 9,53 | 0,47% | - |
| 19.08.2025 | 9,66 | 9,71 | 9,40 | 9,49 | -1,86% | - |
| 18.08.2025 | 9,49 | 9,68 | 9,47 | 9,67 | 1,66% | - |
| 15.08.2025 | 9,62 | 9,68 | 9,51 | 9,51 | -1,07% | - |
| 14.08.2025 | 9,57 | 9,68 | 9,48 | 9,61 | 0,37% | - |
| 13.08.2025 | 9,31 | 9,65 | 9,29 | 9,58 | 2,79% | - |
| 12.08.2025 | 9,18 | 9,49 | 9,15 | 9,32 | 1,72% | - |
| 11.08.2025 | 9,15 | 9,24 | 9,03 | 9,16 | 0,27% | - |
| 08.08.2025 | 9,26 | 9,33 | 9,07 | 9,13 | -1,30% | - |
| 07.08.2025 | 9,47 | 9,56 | 9,19 | 9,25 | -2,40% | 1.000,00 |
| 06.08.2025 | 9,50 | 9,65 | 9,41 | 9,48 | -0,32% | - |
| 05.08.2025 | 9,10 | 9,61 | 8,98 | 9,51 | 4,51% | - |
| 04.08.2025 | 8,87 | 9,12 | 8,77 | 9,10 | 2,48% | 1,00 |
| 01.08.2025 | 8,84 | 8,94 | 8,48 | 8,88 | 0,59% | 600,00 |
| 31.07.2025 | 8,35 | 8,97 | 8,34 | 8,83 | 5,88% | - |
| 30.07.2025 | 8,44 | 8,52 | 8,20 | 8,34 | -1,27% | - |
| 29.07.2025 | 8,30 | 8,47 | 8,22 | 8,45 | 1,81% | - |
| 28.07.2025 | 8,23 | 8,39 | 8,11 | 8,30 | 1,31% | - |
| 25.07.2025 | 8,33 | 8,50 | 8,13 | 8,19 | -1,27% | 652,00 |
| 24.07.2025 | 8,33 | 8,41 | 8,24 | 8,29 | -0,63% | - |
| 23.07.2025 | 7,97 | 8,36 | 7,97 | 8,35 | 4,94% | - |
| 22.07.2025 | 7,82 | 8,00 | 7,79 | 7,95 | -3,49% | - |