12,485$
1,01%
Echtzeit-Aktienkurs Costamare Inc.
Bid:
Ask:
Aktienkurse zur Costamare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 12,39 | 12,50 | 12,23 | 12,48 | 0,97% | 291.354,00 |
| 02.05.2024 | 12,40 | 12,46 | 12,24 | 12,36 | 0,65% | 393.444,00 |
| 01.05.2024 | 11,98 | 12,33 | 11,92 | 12,28 | 2,50% | 573.151,00 |
| 30.04.2024 | 11,83 | 12,08 | 11,79 | 11,98 | 0,59% | 488.901,00 |
| 29.04.2024 | 11,78 | 11,97 | 11,70 | 11,91 | 1,10% | 351.401,00 |
| 26.04.2024 | 11,53 | 11,90 | 11,53 | 11,78 | 2,26% | 560.028,00 |
| 25.04.2024 | 11,32 | 11,57 | 11,27 | 11,52 | 1,41% | 450.213,00 |
| 24.04.2024 | 11,53 | 11,54 | 11,24 | 11,36 | -1,47% | 403.329,00 |
| 23.04.2024 | 11,19 | 11,55 | 11,17 | 11,53 | 3,13% | 469.919,00 |
| 22.04.2024 | 10,95 | 11,29 | 10,94 | 11,18 | 2,29% | 342.599,00 |
| 19.04.2024 | 10,77 | 10,95 | 10,70 | 10,93 | 2,34% | 315.502,00 |
| 18.04.2024 | 10,76 | 10,84 | 10,64 | 10,68 | -1,39% | 282.419,00 |
| 17.04.2024 | 11,00 | 11,12 | 10,83 | 10,83 | -1,46% | 246.523,00 |
| 16.04.2024 | 10,97 | 11,01 | 10,76 | 10,99 | -0,72% | 247.871,00 |
| 15.04.2024 | 11,12 | 11,31 | 11,01 | 11,07 | 0,54% | 226.729,00 |
| 12.04.2024 | 11,35 | 11,36 | 11,01 | 11,01 | -3,17% | 220.242,00 |
| 11.04.2024 | 11,24 | 11,50 | 11,24 | 11,37 | 1,70% | 355.022,00 |
| 10.04.2024 | 11,05 | 11,29 | 10,92 | 11,18 | -0,09% | 383.130,00 |
| 09.04.2024 | 11,42 | 11,42 | 11,06 | 11,19 | -1,50% | 276.847,00 |
| 08.04.2024 | 11,44 | 11,52 | 11,31 | 11,36 | -0,53% | 316.663,00 |
| 05.04.2024 | 11,41 | 11,52 | 11,32 | 11,42 | 0,09% | 272.336,00 |
| 04.04.2024 | 11,60 | 11,72 | 11,38 | 11,41 | -1,21% | 298.539,00 |
| 03.04.2024 | 11,21 | 11,62 | 11,21 | 11,55 | 3,40% | 392.345,00 |
| 02.04.2024 | 11,33 | 11,33 | 11,09 | 11,17 | -1,93% | 320.536,00 |
| 01.04.2024 | 11,38 | 11,54 | 11,34 | 11,39 | 0,35% | 282.260,00 |
| 28.03.2024 | 11,32 | 11,45 | 11,27 | 11,35 | 0,53% | 340.707,00 |
| 27.03.2024 | 11,19 | 11,32 | 11,18 | 11,29 | 0,98% | 215.512,00 |
| 26.03.2024 | 11,12 | 11,22 | 11,09 | 11,18 | 0,45% | 254.122,00 |
| 25.03.2024 | 11,15 | 11,24 | 11,11 | 11,13 | -0,27% | 193.208,00 |
| 22.03.2024 | 11,33 | 11,35 | 11,16 | 11,16 | -1,76% | 215.182,00 |
| 21.03.2024 | 11,27 | 11,42 | 11,27 | 11,36 | 1,25% | 320.661,00 |
| 20.03.2024 | 11,00 | 11,27 | 10,82 | 11,22 | 1,36% | 343.392,00 |
| 19.03.2024 | 11,10 | 11,17 | 11,04 | 11,07 | -0,45% | 214.139,00 |
| 18.03.2024 | 11,17 | 11,23 | 11,04 | 11,12 | -0,45% | 305.942,00 |
| 15.03.2024 | 11,15 | 11,29 | 11,10 | 11,17 | -0,09% | 436.916,00 |
| 14.03.2024 | 11,41 | 11,41 | 11,16 | 11,18 | -2,10% | 427.894,00 |
| 13.03.2024 | 11,49 | 11,54 | 11,28 | 11,42 | -0,78% | 352.059,00 |
| 12.03.2024 | 11,26 | 11,53 | 11,17 | 11,51 | 2,49% | 324.372,00 |
| 11.03.2024 | 11,36 | 11,39 | 11,15 | 11,23 | -1,40% | 329.142,00 |
| 08.03.2024 | 11,66 | 11,77 | 11,34 | 11,39 | -1,30% | 714.425,00 |
| 07.03.2024 | 11,41 | 11,67 | 11,35 | 11,54 | 0,70% | 513.076,00 |
| 06.03.2024 | 11,23 | 11,50 | 11,17 | 11,46 | 2,50% | 377.699,00 |
| 05.03.2024 | 10,96 | 11,25 | 10,96 | 11,18 | 1,91% | 435.174,00 |
| 04.03.2024 | 11,53 | 11,53 | 10,97 | 10,97 | -4,53% | 488.325,00 |
| 01.03.2024 | 11,41 | 11,63 | 11,37 | 11,49 | 1,06% | 381.777,00 |
| 29.02.2024 | 11,62 | 11,63 | 11,30 | 11,37 | -1,30% | 292.231,00 |
| 28.02.2024 | 11,48 | 11,77 | 11,41 | 11,52 | -0,09% | 532.090,00 |
| 27.02.2024 | 11,40 | 11,66 | 11,36 | 11,53 | 1,14% | 464.979,00 |
| 26.02.2024 | 11,34 | 11,42 | 11,14 | 11,40 | 0,53% | 451.243,00 |
| 23.02.2024 | 11,18 | 11,38 | 11,05 | 11,34 | 1,80% | 398.412,00 |
| 22.02.2024 | 11,07 | 11,17 | 10,96 | 11,14 | 0,45% | 511.343,00 |
| 21.02.2024 | 10,87 | 11,10 | 10,81 | 11,09 | 2,02% | 392.674,00 |
| 20.02.2024 | 11,02 | 11,11 | 10,86 | 10,87 | -2,51% | 392.067,00 |
| 16.02.2024 | 11,29 | 11,33 | 11,07 | 11,15 | -0,71% | 369.888,00 |
| 15.02.2024 | 11,14 | 11,31 | 11,11 | 11,23 | 0,90% | 354.392,00 |
| 14.02.2024 | 11,22 | 11,23 | 10,93 | 11,13 | -0,09% | 549.191,00 |
| 13.02.2024 | 11,40 | 11,40 | 11,05 | 11,14 | -3,80% | 571.240,00 |
| 12.02.2024 | 11,15 | 11,65 | 11,12 | 11,58 | 4,51% | 637.895,00 |
| 09.02.2024 | 11,03 | 11,14 | 10,89 | 11,08 | 0,73% | 599.881,00 |
| 08.02.2024 | 10,88 | 11,09 | 10,64 | 11,00 | 0,82% | 813.981,00 |
| 07.02.2024 | 10,69 | 11,02 | 10,44 | 10,91 | 4,80% | 975.394,00 |
| 06.02.2024 | 10,32 | 10,62 | 10,29 | 10,41 | 1,26% | 495.456,00 |
| 05.02.2024 | 10,31 | 10,36 | 10,14 | 10,28 | -0,68% | 396.483,00 |
| 02.02.2024 | 10,51 | 10,52 | 10,27 | 10,35 | -1,62% | 410.363,00 |
| 01.02.2024 | 10,80 | 10,87 | 10,32 | 10,52 | -1,77% | 671.270,00 |
| 31.01.2024 | 10,98 | 11,01 | 10,70 | 10,71 | -2,90% | 566.369,00 |
| 30.01.2024 | 10,71 | 11,06 | 10,69 | 11,03 | 2,41% | 406.469,00 |
| 29.01.2024 | 10,89 | 11,04 | 10,72 | 10,77 | -1,01% | 496.043,00 |
| 26.01.2024 | 11,07 | 11,09 | 10,75 | 10,88 | -1,00% | 406.837,00 |
| 25.01.2024 | 11,15 | 11,15 | 10,78 | 10,99 | -0,90% | 521.532,00 |
| 24.01.2024 | 10,89 | 11,16 | 10,81 | 11,09 | 3,45% | 563.629,00 |
| 23.01.2024 | 10,86 | 10,88 | 10,68 | 10,72 | -0,92% | 590.279,00 |
| 22.01.2024 | 10,97 | 11,02 | 10,81 | 10,82 | -1,37% | 509.469,00 |
| 19.01.2024 | 11,11 | 11,14 | 10,91 | 10,97 | -1,70% | 530.943,00 |
| 18.01.2024 | 11,08 | 11,20 | 10,93 | 11,16 | 1,82% | 381.449,00 |
| 17.01.2024 | 10,75 | 11,01 | 10,61 | 10,96 | 0,37% | 565.859,00 |
| 16.01.2024 | 10,80 | 11,03 | 10,71 | 10,92 | 1,68% | 504.310,00 |
| 12.01.2024 | 10,95 | 10,99 | 10,70 | 10,74 | -0,19% | 386.139,00 |
| 11.01.2024 | 10,75 | 10,82 | 10,59 | 10,76 | -0,28% | 360.094,00 |
| 10.01.2024 | 10,76 | 11,02 | 10,72 | 10,79 | 0,47% | 534.224,00 |
| 09.01.2024 | 11,01 | 11,01 | 10,69 | 10,74 | -3,16% | 463.799,00 |
| 08.01.2024 | 11,14 | 11,27 | 10,86 | 11,09 | -2,29% | 582.775,00 |
| 05.01.2024 | 11,09 | 11,48 | 11,04 | 11,35 | 2,07% | 670.391,00 |
| 04.01.2024 | 11,06 | 11,17 | 11,00 | 11,12 | 2,11% | 567.857,00 |
| 03.01.2024 | 10,64 | 11,06 | 10,55 | 10,89 | 1,97% | 733.148,00 |
| 02.01.2024 | 10,50 | 10,91 | 10,45 | 10,68 | 2,59% | 488.610,00 |
| 29.12.2023 | 10,38 | 10,45 | 10,31 | 10,41 | 0,29% | 388.627,00 |
| 28.12.2023 | 10,55 | 10,55 | 10,37 | 10,38 | -1,33% | 264.728,00 |
| 27.12.2023 | 10,58 | 10,62 | 10,44 | 10,52 | -0,28% | 323.977,00 |
| 26.12.2023 | 10,56 | 10,58 | 10,26 | 10,55 | -0,09% | 466.792,00 |
| 22.12.2023 | 10,50 | 10,66 | 10,47 | 10,56 | 1,44% | 643.396,00 |
| 21.12.2023 | 10,23 | 10,42 | 10,15 | 10,41 | 3,27% | 524.930,00 |
| 20.12.2023 | 10,25 | 10,45 | 10,08 | 10,08 | -2,14% | 604.480,00 |
| 19.12.2023 | 10,01 | 10,31 | 10,01 | 10,30 | 3,00% | 564.853,00 |
| 18.12.2023 | 10,30 | 10,47 | 9,99 | 10,00 | -0,79% | 813.319,00 |
| 15.12.2023 | 9,81 | 10,23 | 9,77 | 10,08 | 3,38% | 1.381.942,00 |
| 14.12.2023 | 9,68 | 9,88 | 9,68 | 9,75 | 2,42% | 406.700,00 |
| 13.12.2023 | 9,32 | 9,54 | 9,16 | 9,52 | 1,93% | 434.593,00 |
| 12.12.2023 | 9,37 | 9,38 | 9,21 | 9,34 | -0,11% | 352.125,00 |
| 11.12.2023 | 9,51 | 9,53 | 9,30 | 9,35 | -1,68% | 532.175,00 |