13,415$
-0,63%
Echtzeit-Aktienkurs Costamare Inc.
Bid:
Ask:
Aktienkurse zur Costamare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 13,51 | 13,53 | 13,21 | 13,42 | -0,59% | 518.285,00 |
| 06.11.2025 | 13,31 | 13,73 | 13,20 | 13,50 | 1,43% | 479.080,00 |
| 05.11.2025 | 12,98 | 13,43 | 12,87 | 13,31 | 2,46% | 740.654,00 |
| 04.11.2025 | 12,60 | 13,04 | 12,25 | 12,99 | 4,51% | 1.074.791,00 |
| 03.11.2025 | 12,25 | 12,43 | 12,17 | 12,43 | 1,72% | 524.774,00 |
| 31.10.2025 | 12,07 | 12,38 | 11,92 | 12,22 | 1,08% | 428.841,00 |
| 30.10.2025 | 12,00 | 12,15 | 11,92 | 12,09 | 0,17% | 319.972,00 |
| 29.10.2025 | 11,96 | 12,21 | 11,93 | 12,07 | 1,77% | 361.295,00 |
| 28.10.2025 | 11,67 | 12,03 | 11,61 | 11,86 | 2,77% | 395.530,00 |
| 27.10.2025 | 11,46 | 11,69 | 11,45 | 11,54 | 1,05% | 392.337,00 |
| 24.10.2025 | 11,61 | 11,76 | 11,37 | 11,42 | -1,81% | 545.038,00 |
| 23.10.2025 | 11,56 | 11,70 | 11,51 | 11,63 | 1,48% | 349.494,00 |
| 22.10.2025 | 11,33 | 11,51 | 11,24 | 11,46 | 1,69% | 548.217,00 |
| 21.10.2025 | 11,29 | 11,35 | 11,08 | 11,27 | -1,40% | 419.678,00 |
| 20.10.2025 | 11,60 | 11,70 | 11,42 | 11,43 | -1,30% | 364.715,00 |
| 17.10.2025 | 11,41 | 11,70 | 11,37 | 11,58 | 0,96% | 347.162,00 |
| 16.10.2025 | 11,40 | 12,04 | 11,36 | 11,47 | 0,88% | 740.743,00 |
| 15.10.2025 | 11,13 | 11,40 | 11,06 | 11,37 | 3,18% | 531.259,00 |
| 14.10.2025 | 11,05 | 11,18 | 10,97 | 11,02 | -2,13% | 498.596,00 |
| 13.10.2025 | 11,04 | 11,37 | 11,04 | 11,26 | 3,59% | 505.516,00 |
| 10.10.2025 | 11,20 | 11,38 | 10,84 | 10,87 | -2,86% | 565.325,00 |
| 09.10.2025 | 11,24 | 11,31 | 11,11 | 11,19 | 0,09% | 604.485,00 |
| 08.10.2025 | 11,51 | 11,51 | 11,17 | 11,18 | -2,87% | 592.315,00 |
| 07.10.2025 | 11,75 | 11,84 | 11,43 | 11,51 | -2,13% | 529.308,00 |
| 06.10.2025 | 11,85 | 11,97 | 11,72 | 11,76 | -1,51% | 426.635,00 |
| 03.10.2025 | 11,92 | 12,00 | 11,85 | 11,94 | 0,00% | 25.843,00 |
| 02.10.2025 | 12,11 | 12,20 | 11,88 | 11,94 | -1,49% | 468.270,00 |
| 01.10.2025 | 11,82 | 12,22 | 11,75 | 12,12 | 1,76% | 401.708,00 |
| 30.09.2025 | 12,18 | 12,34 | 11,81 | 11,91 | -3,09% | 544.774,00 |
| 29.09.2025 | 12,58 | 12,58 | 12,23 | 12,29 | -1,68% | 500.908,00 |
| 26.09.2025 | 12,85 | 12,91 | 12,45 | 12,50 | -1,73% | 682.517,00 |
| 25.09.2025 | 12,69 | 13,16 | 12,58 | 12,72 | 0,24% | 1.460.981,00 |
| 24.09.2025 | 12,43 | 12,83 | 12,43 | 12,69 | 2,34% | 505.458,00 |
| 23.09.2025 | 12,33 | 12,58 | 12,33 | 12,40 | 1,47% | 329.865,00 |
| 22.09.2025 | 12,20 | 12,34 | 12,16 | 12,22 | -0,49% | 317.404,00 |
| 19.09.2025 | 12,55 | 12,55 | 12,18 | 12,28 | -3,53% | 738.117,00 |
| 18.09.2025 | 12,64 | 12,75 | 12,60 | 12,73 | 0,87% | 341.025,00 |
| 17.09.2025 | 12,28 | 12,73 | 12,20 | 12,62 | 2,35% | 349.911,00 |
| 16.09.2025 | 12,61 | 12,61 | 12,30 | 12,33 | -2,14% | 390.630,00 |
| 15.09.2025 | 12,35 | 12,68 | 12,35 | 12,60 | 2,44% | 365.865,00 |
| 12.09.2025 | 12,26 | 12,38 | 12,24 | 12,30 | 0,49% | 270.880,00 |
| 11.09.2025 | 12,06 | 12,27 | 12,00 | 12,24 | 1,07% | 387.844,00 |
| 10.09.2025 | 12,25 | 12,31 | 12,03 | 12,11 | -1,54% | 317.670,00 |
| 09.09.2025 | 12,22 | 12,33 | 12,10 | 12,30 | 0,65% | 444.744,00 |
| 08.09.2025 | 12,16 | 12,30 | 12,06 | 12,22 | 1,16% | 416.075,00 |
| 05.09.2025 | 11,91 | 12,11 | 11,81 | 12,08 | 1,09% | 405.467,00 |
| 04.09.2025 | 11,90 | 12,12 | 11,75 | 11,95 | 0,42% | 587.680,00 |
| 03.09.2025 | 11,55 | 11,90 | 11,52 | 11,90 | 3,03% | 378.044,00 |
| 02.09.2025 | 11,36 | 11,63 | 11,26 | 11,55 | 0,96% | 485.083,00 |
| 29.08.2025 | 11,53 | 11,65 | 11,33 | 11,44 | -1,12% | 367.088,00 |
| 28.08.2025 | 11,72 | 11,76 | 11,51 | 11,57 | -1,36% | 330.605,00 |
| 27.08.2025 | 11,75 | 11,81 | 11,65 | 11,73 | -0,76% | 755.653,00 |
| 26.08.2025 | 11,72 | 11,84 | 11,64 | 11,82 | 0,51% | 434.839,00 |
| 25.08.2025 | 11,75 | 11,89 | 11,69 | 11,76 | 0,17% | 492.848,00 |
| 22.08.2025 | 11,43 | 11,81 | 11,39 | 11,74 | 3,25% | 519.116,00 |
| 21.08.2025 | 11,04 | 11,44 | 10,95 | 11,37 | 2,25% | 510.127,00 |
| 20.08.2025 | 11,06 | 11,25 | 11,01 | 11,12 | 0,45% | 444.247,00 |
| 19.08.2025 | 11,32 | 11,32 | 10,94 | 11,07 | -1,86% | 530.500,00 |
| 18.08.2025 | 11,12 | 11,29 | 11,06 | 11,28 | 1,53% | 540.981,00 |
| 15.08.2025 | 11,19 | 11,31 | 11,11 | 11,11 | -0,80% | 507.289,00 |
| 14.08.2025 | 11,13 | 11,27 | 11,04 | 11,20 | 0,00% | 532.109,00 |
| 13.08.2025 | 10,93 | 11,30 | 10,91 | 11,20 | 3,04% | 711.451,00 |
| 12.08.2025 | 10,72 | 11,06 | 10,69 | 10,87 | 2,16% | 549.603,00 |
| 11.08.2025 | 10,62 | 10,74 | 10,48 | 10,64 | -0,19% | 447.530,00 |
| 08.08.2025 | 10,86 | 10,93 | 10,56 | 10,66 | -1,30% | 479.904,00 |
| 07.08.2025 | 11,06 | 11,07 | 10,69 | 10,80 | -2,26% | 482.246,00 |
| 06.08.2025 | 10,97 | 11,25 | 10,94 | 11,05 | 0,45% | 643.757,00 |
| 05.08.2025 | 10,33 | 11,12 | 10,31 | 11,00 | 4,56% | 1.040.155,00 |
| 04.08.2025 | 10,29 | 10,54 | 10,16 | 10,52 | 2,33% | 668.916,00 |
| 01.08.2025 | 9,97 | 10,35 | 9,77 | 10,28 | 1,88% | 799.826,00 |
| 31.07.2025 | 9,71 | 10,26 | 9,71 | 10,09 | 5,65% | 1.336.034,00 |
| 30.07.2025 | 9,75 | 9,75 | 9,38 | 9,55 | -2,05% | 589.484,00 |
| 29.07.2025 | 9,67 | 9,79 | 9,51 | 9,75 | 1,35% | 464.312,00 |
| 28.07.2025 | 9,55 | 9,62 | 9,43 | 9,62 | -0,10% | 367.687,00 |
| 25.07.2025 | 9,77 | 9,85 | 9,55 | 9,63 | -1,63% | 401.805,00 |
| 24.07.2025 | 9,80 | 9,84 | 9,70 | 9,79 | -0,41% | 483.072,00 |
| 23.07.2025 | 9,39 | 9,84 | 9,37 | 9,83 | 5,13% | 460.585,00 |
| 22.07.2025 | 9,20 | 9,41 | 9,16 | 9,35 | 2,30% | 426.657,00 |
| 21.07.2025 | 9,48 | 9,48 | 9,14 | 9,14 | -4,79% | 504.609,00 |
| 18.07.2025 | 9,59 | 9,67 | 9,48 | 9,60 | 0,52% | 523.867,00 |
| 17.07.2025 | 9,28 | 9,63 | 9,28 | 9,55 | 2,25% | 407.957,00 |
| 16.07.2025 | 9,27 | 9,40 | 9,14 | 9,34 | 0,86% | 283.997,00 |
| 15.07.2025 | 9,50 | 9,50 | 9,26 | 9,26 | -2,11% | 321.144,00 |
| 14.07.2025 | 9,43 | 9,54 | 9,33 | 9,46 | -0,21% | 285.481,00 |
| 11.07.2025 | 9,36 | 9,52 | 9,35 | 9,48 | 0,85% | 306.769,00 |
| 10.07.2025 | 9,18 | 9,53 | 9,13 | 9,40 | 3,07% | 541.563,00 |
| 09.07.2025 | 9,39 | 9,40 | 9,00 | 9,12 | -2,88% | 627.703,00 |
| 08.07.2025 | 9,34 | 9,58 | 9,29 | 9,39 | 0,97% | 593.084,00 |
| 07.07.2025 | 9,28 | 9,59 | 9,25 | 9,30 | 0,11% | 474.505,00 |
| 03.07.2025 | 9,27 | 9,37 | 9,21 | 9,29 | 0,98% | 237.459,00 |
| 02.07.2025 | 9,03 | 9,36 | 9,03 | 9,20 | 2,45% | 403.694,00 |
| 01.07.2025 | 9,11 | 9,22 | 8,95 | 8,98 | -1,43% | 440.798,00 |
| 30.06.2025 | 9,22 | 9,22 | 9,04 | 9,11 | -1,41% | 439.979,00 |
| 27.06.2025 | 9,28 | 9,47 | 9,20 | 9,24 | -0,75% | 1.057.002,00 |
| 26.06.2025 | 9,30 | 9,38 | 9,23 | 9,31 | 0,43% | 488.839,00 |
| 25.06.2025 | 9,11 | 9,30 | 9,07 | 9,27 | 1,98% | 445.579,00 |
| 24.06.2025 | 9,09 | 9,18 | 8,83 | 9,09 | 0,00% | 504.216,00 |
| 23.06.2025 | 9,13 | 9,26 | 9,06 | 9,09 | -1,09% | 629.562,00 |
| 20.06.2025 | 9,61 | 9,62 | 9,19 | 9,19 | -3,97% | 869.129,00 |
| 18.06.2025 | 9,23 | 9,60 | 9,23 | 9,57 | 3,57% | 577.273,00 |