14,110$
1,73%
Echtzeit-Aktienkurs Costamare Inc.
Bid:
Ask:
Aktienkurse zur Costamare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 14,11 | 14,22 | 14,00 | 14,11 | 1,73% | 43.769,00 |
| 04.11.2024 | 13,85 | 14,10 | 13,77 | 13,87 | 1,02% | 289.350,00 |
| 01.11.2024 | 13,60 | 14,00 | 13,35 | 13,73 | 0,88% | 461.365,00 |
| 31.10.2024 | 13,23 | 13,68 | 13,17 | 13,61 | 3,03% | 343.437,00 |
| 30.10.2024 | 13,24 | 13,55 | 13,08 | 13,21 | -1,42% | 342.839,00 |
| 29.10.2024 | 13,39 | 13,43 | 13,22 | 13,40 | 0,07% | 272.832,00 |
| 28.10.2024 | 13,57 | 13,69 | 13,34 | 13,39 | -1,98% | 283.449,00 |
| 25.10.2024 | 13,70 | 13,95 | 13,59 | 13,66 | 0,96% | 280.487,00 |
| 24.10.2024 | 13,51 | 13,57 | 13,28 | 13,53 | 0,67% | 246.833,00 |
| 23.10.2024 | 13,85 | 13,92 | 13,35 | 13,44 | -4,34% | 322.177,00 |
| 22.10.2024 | 14,07 | 14,17 | 13,92 | 14,05 | -0,07% | 218.700,00 |
| 21.10.2024 | 14,34 | 14,34 | 13,97 | 14,06 | -2,23% | 300.107,00 |
| 18.10.2024 | 14,49 | 14,53 | 14,21 | 14,38 | 0,49% | 280.620,00 |
| 17.10.2024 | 14,15 | 14,33 | 14,00 | 14,31 | 1,35% | 325.178,00 |
| 16.10.2024 | 13,80 | 14,15 | 13,66 | 14,12 | 3,44% | 348.805,00 |
| 15.10.2024 | 14,16 | 14,17 | 13,64 | 13,65 | -4,55% | 395.447,00 |
| 14.10.2024 | 14,51 | 14,54 | 14,19 | 14,30 | -2,39% | 219.463,00 |
| 11.10.2024 | 14,73 | 14,77 | 14,56 | 14,65 | -0,54% | 241.026,00 |
| 10.10.2024 | 14,37 | 14,77 | 14,37 | 14,73 | 2,86% | 342.468,00 |
| 09.10.2024 | 14,47 | 14,47 | 14,03 | 14,32 | -1,65% | 495.509,00 |
| 08.10.2024 | 14,85 | 14,85 | 14,50 | 14,56 | -2,54% | 322.689,00 |
| 07.10.2024 | 14,75 | 15,06 | 14,70 | 14,94 | 1,77% | 347.976,00 |
| 04.10.2024 | 15,29 | 15,31 | 14,62 | 14,68 | -4,86% | 543.390,00 |
| 03.10.2024 | 15,58 | 15,66 | 15,38 | 15,43 | -1,78% | 207.560,00 |
| 02.10.2024 | 15,47 | 15,83 | 15,33 | 15,71 | 1,81% | 330.390,00 |
| 01.10.2024 | 15,37 | 15,69 | 15,29 | 15,43 | -1,84% | 344.077,00 |
| 30.09.2024 | 15,60 | 15,72 | 15,39 | 15,72 | 1,22% | 335.925,00 |
| 27.09.2024 | 15,90 | 15,96 | 15,41 | 15,53 | -1,83% | 519.365,00 |
| 26.09.2024 | 15,75 | 15,95 | 15,61 | 15,82 | 1,80% | 357.278,00 |
| 25.09.2024 | 15,25 | 15,79 | 15,25 | 15,54 | 1,11% | 405.868,00 |
| 24.09.2024 | 14,88 | 15,43 | 14,88 | 15,37 | 4,56% | 419.517,00 |
| 23.09.2024 | 14,42 | 14,82 | 14,40 | 14,70 | 1,87% | 268.489,00 |
| 20.09.2024 | 14,13 | 14,72 | 14,00 | 14,43 | 0,56% | 1.067.842,00 |
| 19.09.2024 | 14,25 | 14,37 | 14,09 | 14,35 | 3,16% | 338.164,00 |
| 18.09.2024 | 13,85 | 14,20 | 13,78 | 13,91 | 0,94% | 286.886,00 |
| 17.09.2024 | 13,81 | 13,82 | 13,69 | 13,78 | 0,44% | 129.306,00 |
| 16.09.2024 | 13,66 | 13,73 | 13,50 | 13,72 | 0,88% | 237.117,00 |
| 13.09.2024 | 13,67 | 13,71 | 13,48 | 13,60 | 0,52% | 231.864,00 |
| 12.09.2024 | 13,40 | 13,70 | 13,34 | 13,53 | 1,65% | 282.190,00 |
| 11.09.2024 | 12,87 | 13,34 | 12,83 | 13,31 | 3,58% | 299.983,00 |
| 10.09.2024 | 13,08 | 13,08 | 12,71 | 12,85 | -1,76% | 248.831,00 |
| 09.09.2024 | 13,21 | 13,27 | 13,05 | 13,08 | -0,53% | 245.993,00 |
| 06.09.2024 | 13,27 | 13,31 | 12,97 | 13,15 | -1,13% | 450.049,00 |
| 05.09.2024 | 13,55 | 13,61 | 13,25 | 13,30 | -1,55% | 248.963,00 |
| 04.09.2024 | 13,35 | 13,74 | 13,31 | 13,51 | 0,82% | 350.782,00 |
| 03.09.2024 | 14,00 | 14,19 | 13,31 | 13,40 | -5,57% | 703.647,00 |
| 30.08.2024 | 14,05 | 14,22 | 13,97 | 14,19 | 1,50% | 241.885,00 |
| 29.08.2024 | 13,96 | 14,10 | 13,76 | 13,98 | 0,65% | 283.124,00 |
| 28.08.2024 | 13,86 | 13,92 | 13,70 | 13,89 | -0,36% | 366.199,00 |
| 27.08.2024 | 13,83 | 13,96 | 13,71 | 13,94 | 1,16% | 212.547,00 |
| 26.08.2024 | 13,81 | 13,93 | 13,73 | 13,78 | 0,44% | 303.922,00 |
| 23.08.2024 | 13,61 | 13,88 | 13,59 | 13,72 | 1,40% | 306.128,00 |
| 22.08.2024 | 13,73 | 13,80 | 13,46 | 13,53 | -1,46% | 311.358,00 |
| 21.08.2024 | 13,98 | 14,00 | 13,69 | 13,73 | -0,94% | 253.002,00 |
| 20.08.2024 | 13,99 | 14,01 | 13,82 | 13,86 | -1,28% | 309.782,00 |
| 19.08.2024 | 13,92 | 14,23 | 13,89 | 14,04 | 1,37% | 317.210,00 |
| 16.08.2024 | 14,03 | 14,06 | 13,78 | 13,85 | -1,28% | 266.152,00 |
| 15.08.2024 | 14,30 | 14,30 | 13,96 | 14,03 | -0,36% | 366.042,00 |
| 14.08.2024 | 14,16 | 14,20 | 13,93 | 14,08 | 0,00% | 370.333,00 |
| 13.08.2024 | 14,05 | 14,15 | 13,92 | 14,08 | 0,64% | 355.331,00 |
| 12.08.2024 | 14,00 | 14,09 | 13,84 | 13,99 | 0,43% | 279.296,00 |
| 09.08.2024 | 14,00 | 14,06 | 13,79 | 13,93 | -0,50% | 256.121,00 |
| 08.08.2024 | 13,93 | 14,06 | 13,79 | 14,00 | 0,94% | 401.420,00 |
| 07.08.2024 | 14,24 | 14,40 | 13,72 | 13,87 | -0,72% | 510.139,00 |
| 06.08.2024 | 13,58 | 14,08 | 13,34 | 13,97 | 2,42% | 670.350,00 |
| 05.08.2024 | 12,81 | 13,85 | 12,77 | 13,64 | 0,07% | 915.289,00 |
| 02.08.2024 | 13,72 | 13,77 | 13,24 | 13,63 | -2,78% | 695.974,00 |
| 01.08.2024 | 14,87 | 14,95 | 13,92 | 14,02 | -5,40% | 489.373,00 |
| 31.07.2024 | 14,48 | 14,87 | 14,32 | 14,82 | 6,08% | 755.309,00 |
| 30.07.2024 | 14,03 | 14,20 | 13,89 | 13,97 | -1,48% | 483.232,00 |
| 29.07.2024 | 14,20 | 14,56 | 14,10 | 14,18 | 0,57% | 440.087,00 |
| 26.07.2024 | 14,03 | 14,12 | 13,66 | 14,10 | -1,33% | 831.617,00 |
| 25.07.2024 | 14,53 | 14,59 | 14,04 | 14,29 | -1,79% | 779.044,00 |
| 24.07.2024 | 14,78 | 14,83 | 14,55 | 14,55 | -1,62% | 546.215,00 |
| 23.07.2024 | 14,76 | 14,96 | 14,57 | 14,79 | -0,47% | 424.878,00 |
| 22.07.2024 | 14,30 | 15,03 | 14,17 | 14,86 | 3,48% | 585.402,00 |
| 19.07.2024 | 14,78 | 14,78 | 14,28 | 14,36 | -3,10% | 726.655,00 |
| 18.07.2024 | 15,59 | 15,70 | 14,73 | 14,82 | -4,76% | 578.302,00 |
| 17.07.2024 | 15,30 | 15,69 | 15,29 | 15,56 | 0,52% | 694.025,00 |
| 16.07.2024 | 15,25 | 15,52 | 15,25 | 15,48 | 1,57% | 442.160,00 |
| 15.07.2024 | 15,21 | 15,61 | 15,16 | 15,24 | 0,40% | 639.490,00 |
| 12.07.2024 | 15,61 | 15,72 | 15,10 | 15,18 | -2,32% | 884.325,00 |
| 11.07.2024 | 15,68 | 15,85 | 15,50 | 15,54 | -0,83% | 648.419,00 |
| 10.07.2024 | 15,32 | 15,79 | 15,32 | 15,67 | 2,69% | 593.691,00 |
| 09.07.2024 | 15,40 | 15,42 | 15,18 | 15,26 | -0,91% | 582.472,00 |
| 08.07.2024 | 16,10 | 16,13 | 15,39 | 15,40 | -4,53% | 943.890,00 |
| 05.07.2024 | 16,90 | 16,97 | 16,07 | 16,13 | -4,95% | 662.422,00 |
| 03.07.2024 | 16,66 | 17,12 | 16,66 | 16,97 | 1,86% | 334.760,00 |
| 02.07.2024 | 16,25 | 16,75 | 16,16 | 16,66 | 2,02% | 792.270,00 |
| 01.07.2024 | 16,55 | 16,55 | 16,04 | 16,33 | -0,61% | 823.860,00 |
| 28.06.2024 | 16,57 | 16,89 | 16,27 | 16,43 | -0,30% | 1.433.103,00 |
| 27.06.2024 | 16,74 | 16,88 | 16,18 | 16,48 | -1,61% | 1.070.185,00 |
| 26.06.2024 | 17,26 | 17,26 | 16,69 | 16,75 | -2,56% | 836.041,00 |
| 25.06.2024 | 16,92 | 17,28 | 16,85 | 17,19 | 1,42% | 728.170,00 |
| 24.06.2024 | 16,88 | 17,58 | 16,80 | 16,95 | 0,59% | 1.233.125,00 |
| 21.06.2024 | 16,39 | 17,01 | 16,34 | 16,85 | 3,06% | 1.836.501,00 |
| 20.06.2024 | 15,49 | 16,41 | 15,49 | 16,35 | 5,62% | 1.037.688,00 |
| 18.06.2024 | 15,20 | 15,48 | 15,16 | 15,48 | 2,04% | 458.296,00 |
| 17.06.2024 | 15,00 | 15,22 | 14,72 | 15,17 | 1,13% | 536.815,00 |
| 14.06.2024 | 15,22 | 15,54 | 14,86 | 15,00 | -2,72% | 824.524,00 |