7,740$
-0,51%
Echtzeit-Aktienkurs Costamare Inc.
Bid:
Ask:
Aktienkurse zur Costamare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 7,79 | 7,87 | 7,72 | 7,74 | -0,51% | 23.948,00 |
| 08.05.2025 | 7,55 | 7,83 | 7,41 | 7,78 | 10,35% | 793.893,00 |
| 07.05.2025 | 6,91 | 7,10 | 6,63 | 7,05 | -23,54% | 799.315,00 |
| 06.05.2025 | 9,40 | 9,48 | 9,19 | 9,22 | -2,54% | 529.607,00 |
| 05.05.2025 | 9,57 | 9,58 | 9,44 | 9,46 | -1,15% | 588.285,00 |
| 02.05.2025 | 9,63 | 9,68 | 9,45 | 9,57 | 1,92% | 357.069,00 |
| 01.05.2025 | 9,35 | 9,47 | 9,27 | 9,39 | 0,64% | 423.276,00 |
| 30.04.2025 | 9,12 | 9,37 | 9,03 | 9,33 | 1,30% | 532.561,00 |
| 29.04.2025 | 9,14 | 9,27 | 9,09 | 9,21 | 0,77% | 563.915,00 |
| 28.04.2025 | 9,14 | 9,20 | 9,08 | 9,14 | -0,44% | 425.188,00 |
| 25.04.2025 | 9,08 | 9,31 | 9,01 | 9,18 | 0,11% | 437.964,00 |
| 24.04.2025 | 8,85 | 9,18 | 8,80 | 9,17 | 3,38% | 733.829,00 |
| 23.04.2025 | 8,69 | 8,89 | 8,64 | 8,87 | 4,72% | 617.988,00 |
| 22.04.2025 | 8,64 | 8,71 | 8,29 | 8,47 | -1,17% | 680.671,00 |
| 21.04.2025 | 8,80 | 8,83 | 8,53 | 8,57 | -4,03% | 605.283,00 |
| 17.04.2025 | 8,88 | 9,03 | 8,86 | 8,93 | 0,56% | 455.264,00 |
| 16.04.2025 | 8,90 | 9,04 | 8,80 | 8,88 | -0,45% | 397.114,00 |
| 15.04.2025 | 9,04 | 9,04 | 8,89 | 8,92 | -1,22% | 446.919,00 |
| 14.04.2025 | 9,04 | 9,13 | 8,88 | 9,03 | 0,44% | 433.389,00 |
| 11.04.2025 | 8,74 | 9,06 | 8,74 | 8,99 | 3,81% | 456.195,00 |
| 10.04.2025 | 8,92 | 8,97 | 8,57 | 8,66 | -5,04% | 614.440,00 |
| 09.04.2025 | 8,28 | 9,24 | 8,11 | 9,12 | 8,96% | 942.714,00 |
| 08.04.2025 | 9,02 | 9,10 | 8,26 | 8,37 | -4,67% | 977.403,00 |
| 07.04.2025 | 8,72 | 9,23 | 8,67 | 8,78 | -1,90% | 1.015.419,00 |
| 04.04.2025 | 9,09 | 9,11 | 8,76 | 8,95 | -6,18% | 959.887,00 |
| 03.04.2025 | 9,93 | 9,93 | 9,50 | 9,54 | -7,74% | 905.380,00 |
| 02.04.2025 | 10,27 | 10,34 | 10,13 | 10,34 | 0,68% | 447.707,00 |
| 01.04.2025 | 9,85 | 10,28 | 9,80 | 10,27 | 4,37% | 509.226,00 |
| 31.03.2025 | 9,84 | 9,92 | 9,66 | 9,84 | -1,20% | 506.778,00 |
| 28.03.2025 | 10,04 | 10,08 | 9,83 | 9,96 | -0,70% | 420.681,00 |
| 27.03.2025 | 10,00 | 10,06 | 9,91 | 10,03 | -0,40% | 503.531,00 |
| 26.03.2025 | 10,13 | 10,17 | 10,01 | 10,07 | -0,10% | 216.025,00 |
| 25.03.2025 | 10,20 | 10,36 | 10,06 | 10,08 | -1,66% | 312.504,00 |
| 24.03.2025 | 10,17 | 10,40 | 10,17 | 10,25 | 0,89% | 242.833,00 |
| 21.03.2025 | 10,51 | 10,55 | 10,12 | 10,16 | -4,78% | 958.053,00 |
| 20.03.2025 | 10,50 | 10,70 | 10,42 | 10,67 | 0,47% | 342.564,00 |
| 19.03.2025 | 10,47 | 10,68 | 10,39 | 10,62 | 1,63% | 326.952,00 |
| 18.03.2025 | 10,31 | 10,46 | 10,21 | 10,45 | 1,55% | 314.445,00 |
| 17.03.2025 | 10,33 | 10,46 | 10,25 | 10,29 | 0,00% | 337.176,00 |
| 14.03.2025 | 10,25 | 10,30 | 10,10 | 10,29 | 0,88% | 401.324,00 |
| 13.03.2025 | 10,39 | 10,49 | 10,15 | 10,20 | -2,30% | 374.718,00 |
| 12.03.2025 | 10,18 | 10,55 | 10,15 | 10,44 | 2,76% | 636.903,00 |
| 11.03.2025 | 10,16 | 10,22 | 10,00 | 10,16 | 0,00% | 620.417,00 |
| 10.03.2025 | 10,27 | 10,33 | 10,08 | 10,16 | -1,93% | 481.993,00 |
| 07.03.2025 | 10,23 | 10,44 | 10,18 | 10,36 | 1,17% | 631.552,00 |
| 06.03.2025 | 9,91 | 10,30 | 9,91 | 10,24 | 2,50% | 637.670,00 |
| 05.03.2025 | 9,84 | 10,04 | 9,79 | 9,99 | 2,04% | 540.475,00 |
| 04.03.2025 | 9,91 | 9,93 | 9,66 | 9,79 | -1,90% | 961.970,00 |
| 03.03.2025 | 10,26 | 10,39 | 9,95 | 9,98 | -1,96% | 601.065,00 |
| 28.02.2025 | 10,44 | 10,60 | 10,14 | 10,18 | -2,49% | 438.019,00 |
| 27.02.2025 | 10,28 | 10,53 | 10,05 | 10,44 | 1,36% | 655.043,00 |
| 26.02.2025 | 10,19 | 10,42 | 10,15 | 10,30 | 2,18% | 312.752,00 |
| 25.02.2025 | 10,28 | 10,47 | 10,08 | 10,08 | -1,95% | 388.086,00 |
| 24.02.2025 | 10,42 | 10,46 | 10,27 | 10,28 | -1,81% | 402.418,00 |
| 21.02.2025 | 10,58 | 10,60 | 10,42 | 10,47 | -0,57% | 363.036,00 |
| 20.02.2025 | 10,42 | 10,54 | 10,37 | 10,53 | 0,67% | 378.865,00 |
| 19.02.2025 | 10,58 | 10,58 | 10,38 | 10,46 | -1,41% | 381.375,00 |
| 18.02.2025 | 10,70 | 10,85 | 10,61 | 10,61 | -0,38% | 327.800,00 |
| 14.02.2025 | 10,61 | 10,69 | 10,40 | 10,65 | 1,04% | 459.316,00 |
| 13.02.2025 | 10,39 | 10,62 | 10,33 | 10,54 | 1,44% | 513.713,00 |
| 12.02.2025 | 10,44 | 10,49 | 10,33 | 10,39 | -1,14% | 474.072,00 |
| 11.02.2025 | 10,52 | 10,68 | 10,43 | 10,51 | -0,47% | 437.689,00 |
| 10.02.2025 | 10,54 | 10,66 | 10,44 | 10,56 | 0,19% | 448.764,00 |
| 07.02.2025 | 10,66 | 10,85 | 10,51 | 10,54 | -1,68% | 694.686,00 |
| 06.02.2025 | 11,45 | 11,51 | 10,62 | 10,72 | -6,46% | 1.335.287,00 |
| 05.02.2025 | 11,72 | 11,87 | 11,31 | 11,46 | -1,97% | 627.243,00 |
| 04.02.2025 | 11,57 | 11,98 | 11,54 | 11,69 | 2,27% | 375.206,00 |
| 03.02.2025 | 11,49 | 11,67 | 11,38 | 11,43 | -1,97% | 339.006,00 |
| 31.01.2025 | 11,74 | 11,87 | 11,54 | 11,66 | -1,27% | 343.490,00 |
| 30.01.2025 | 11,94 | 12,03 | 11,75 | 11,81 | -0,42% | 315.855,00 |
| 29.01.2025 | 11,64 | 11,89 | 11,62 | 11,86 | 2,24% | 324.972,00 |
| 28.01.2025 | 11,69 | 11,74 | 11,46 | 11,60 | -0,85% | 282.244,00 |
| 27.01.2025 | 11,82 | 12,05 | 11,65 | 11,70 | -0,93% | 338.835,00 |
| 24.01.2025 | 12,06 | 12,06 | 11,74 | 11,81 | -2,56% | 357.934,00 |
| 23.01.2025 | 12,16 | 12,35 | 12,03 | 12,12 | 0,41% | 363.309,00 |
| 22.01.2025 | 11,90 | 12,09 | 11,83 | 12,07 | 0,25% | 639.440,00 |
| 21.01.2025 | 12,20 | 12,20 | 11,93 | 12,04 | -2,03% | 370.129,00 |
| 17.01.2025 | 12,27 | 12,51 | 12,26 | 12,29 | -0,41% | 282.459,00 |
| 16.01.2025 | 12,76 | 12,77 | 12,29 | 12,34 | -3,22% | 259.595,00 |
| 15.01.2025 | 12,85 | 12,92 | 12,55 | 12,75 | -0,16% | 242.620,00 |
| 14.01.2025 | 12,73 | 12,80 | 12,59 | 12,77 | 0,79% | 322.334,00 |
| 13.01.2025 | 12,36 | 12,68 | 12,36 | 12,67 | 1,44% | 291.191,00 |
| 10.01.2025 | 12,61 | 12,70 | 12,36 | 12,49 | -0,87% | 377.139,00 |
| 08.01.2025 | 12,57 | 12,66 | 12,39 | 12,60 | -0,08% | 339.902,00 |
| 07.01.2025 | 12,48 | 12,71 | 12,48 | 12,61 | 2,19% | 331.442,00 |
| 06.01.2025 | 13,10 | 13,10 | 12,32 | 12,34 | -5,22% | 352.539,00 |
| 03.01.2025 | 13,48 | 13,48 | 12,93 | 13,02 | -3,56% | 289.469,00 |
| 02.01.2025 | 13,00 | 13,50 | 12,92 | 13,50 | 5,06% | 382.262,00 |
| 31.12.2024 | 12,67 | 12,96 | 12,67 | 12,85 | 0,78% | 260.276,00 |
| 30.12.2024 | 12,68 | 12,78 | 12,59 | 12,75 | -0,47% | 199.707,00 |
| 27.12.2024 | 12,80 | 12,93 | 12,73 | 12,81 | -0,70% | 240.479,00 |
| 26.12.2024 | 12,91 | 12,94 | 12,77 | 12,90 | -0,15% | 167.688,00 |
| 24.12.2024 | 12,93 | 13,02 | 12,83 | 12,92 | 0,78% | 189.018,00 |
| 23.12.2024 | 12,40 | 12,91 | 12,38 | 12,82 | 3,47% | 201.816,00 |
| 20.12.2024 | 12,29 | 12,63 | 12,17 | 12,39 | -0,24% | 423.663,00 |
| 19.12.2024 | 12,64 | 12,67 | 12,33 | 12,42 | -0,72% | 178.947,00 |
| 18.12.2024 | 12,72 | 12,87 | 12,43 | 12,51 | -0,95% | 226.504,00 |
| 17.12.2024 | 12,49 | 12,71 | 12,38 | 12,63 | -0,47% | 336.272,00 |
| 16.12.2024 | 12,77 | 12,86 | 12,60 | 12,69 | -2,01% | 247.244,00 |
| 13.12.2024 | 12,90 | 12,96 | 12,74 | 12,95 | 0,54% | 189.397,00 |