14,420$
-2,96%
Echtzeit-Aktienkurs Costamare Inc.
Bid:
Ask:
Aktienkurse zur Costamare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 14,88 | 14,88 | 14,37 | 14,42 | -2,96% | 9.220,00 |
| 08.07.2026 | 14,58 | 14,96 | 14,52 | 14,86 | 2,41% | 441.050,00 |
| 07.07.2026 | 14,59 | 14,67 | 14,38 | 14,51 | 0,14% | 298.798,00 |
| 06.07.2026 | 14,27 | 14,71 | 14,26 | 14,49 | 1,61% | 212.066,00 |
| 02.07.2026 | 14,35 | 14,57 | 14,15 | 14,26 | 2,00% | 257.137,00 |
| 01.07.2026 | 14,01 | 14,29 | 13,98 | 13,98 | -0,29% | 355.178,00 |
| 30.06.2026 | 14,02 | 14,17 | 13,88 | 14,02 | -0,36% | 328.142,00 |
| 29.06.2026 | 14,39 | 14,45 | 14,05 | 14,07 | -2,49% | 437.678,00 |
| 26.06.2026 | 14,62 | 14,83 | 14,28 | 14,43 | -1,84% | 1.151.181,00 |
| 25.06.2026 | 14,96 | 15,00 | 14,54 | 14,70 | -2,46% | 350.729,00 |
| 24.06.2026 | 15,21 | 15,31 | 14,92 | 15,07 | -1,76% | 439.760,00 |
| 23.06.2026 | 15,23 | 15,50 | 15,10 | 15,34 | 0,59% | 422.851,00 |
| 22.06.2026 | 15,11 | 15,66 | 15,11 | 15,25 | 0,39% | 532.546,00 |
| 18.06.2026 | 15,26 | 15,62 | 14,91 | 15,19 | -0,65% | 638.596,00 |
| 17.06.2026 | 15,66 | 16,02 | 15,13 | 15,29 | -2,30% | 499.883,00 |
| 16.06.2026 | 16,49 | 16,58 | 15,60 | 15,65 | -4,16% | 520.418,00 |
| 15.06.2026 | 16,74 | 16,75 | 16,24 | 16,33 | -1,63% | 304.898,00 |
| 12.06.2026 | 16,18 | 16,61 | 16,00 | 16,60 | 3,56% | 464.248,00 |
| 11.06.2026 | 16,12 | 16,27 | 15,91 | 16,03 | 0,44% | 588.180,00 |
| 10.06.2026 | 16,05 | 16,27 | 15,95 | 15,96 | -0,56% | 367.656,00 |
| 09.06.2026 | 16,01 | 16,18 | 15,83 | 16,05 | 1,78% | 388.800,00 |
| 08.06.2026 | 16,08 | 16,11 | 15,68 | 15,77 | -1,38% | 322.707,00 |
| 05.06.2026 | 15,55 | 16,13 | 15,55 | 15,99 | 2,57% | 440.501,00 |
| 04.06.2026 | 15,60 | 15,81 | 15,54 | 15,59 | 0,97% | 562.663,00 |
| 03.06.2026 | 15,44 | 15,56 | 15,30 | 15,44 | -0,83% | 472.864,00 |
| 02.06.2026 | 15,61 | 15,79 | 15,54 | 15,57 | -0,38% | 412.404,00 |
| 01.06.2026 | 15,40 | 15,73 | 15,00 | 15,63 | 1,63% | 606.971,00 |
| 29.05.2026 | 15,66 | 15,78 | 15,35 | 15,38 | -2,72% | 511.026,00 |
| 28.05.2026 | 16,14 | 16,15 | 15,77 | 15,81 | -2,47% | 687.097,00 |
| 27.05.2026 | 16,33 | 16,49 | 16,17 | 16,21 | -1,22% | 453.260,00 |
| 26.05.2026 | 16,51 | 16,76 | 16,21 | 16,41 | -0,06% | 427.517,00 |
| 22.05.2026 | 17,12 | 17,33 | 16,41 | 16,42 | -4,20% | 598.441,00 |
| 21.05.2026 | 17,31 | 17,53 | 17,07 | 17,14 | -1,55% | 257.153,00 |
| 20.05.2026 | 16,95 | 17,43 | 16,95 | 17,41 | 3,75% | 312.357,00 |
| 19.05.2026 | 17,07 | 17,12 | 16,68 | 16,78 | -2,33% | 240.157,00 |
| 18.05.2026 | 17,22 | 17,44 | 17,04 | 17,18 | 0,06% | 324.521,00 |
| 15.05.2026 | 17,27 | 17,60 | 16,96 | 17,17 | -2,05% | 408.546,00 |
| 14.05.2026 | 16,72 | 17,56 | 16,60 | 17,53 | 4,35% | 926.295,00 |
| 13.05.2026 | 17,26 | 17,26 | 16,65 | 16,80 | -2,38% | 679.889,00 |
| 12.05.2026 | 17,08 | 17,25 | 16,77 | 17,21 | -0,35% | 674.156,00 |
| 11.05.2026 | 17,63 | 17,68 | 17,10 | 17,27 | -1,99% | 569.294,00 |
| 08.05.2026 | 17,57 | 17,87 | 17,49 | 17,62 | 1,32% | 489.487,00 |
| 07.05.2026 | 17,15 | 17,54 | 16,93 | 17,39 | 0,69% | 595.588,00 |
| 06.05.2026 | 17,23 | 17,43 | 17,01 | 17,27 | 1,23% | 488.481,00 |
| 05.05.2026 | 16,71 | 17,14 | 16,67 | 17,06 | 5,77% | 613.949,00 |
| 04.05.2026 | 16,37 | 16,48 | 15,98 | 16,13 | -2,06% | 360.090,00 |
| 01.05.2026 | 16,58 | 16,65 | 16,21 | 16,47 | -0,90% | 347.277,00 |
| 30.04.2026 | 16,63 | 17,14 | 16,46 | 16,62 | 2,91% | 473.860,00 |
| 29.04.2026 | 16,78 | 16,98 | 15,88 | 16,15 | -2,18% | 570.155,00 |
| 28.04.2026 | 16,85 | 16,89 | 16,51 | 16,51 | -1,49% | 379.824,00 |
| 27.04.2026 | 16,66 | 16,83 | 16,38 | 16,76 | 1,58% | 284.252,00 |
| 24.04.2026 | 16,32 | 16,57 | 16,14 | 16,50 | 1,41% | 248.468,00 |
| 23.04.2026 | 16,33 | 16,50 | 16,22 | 16,27 | -0,25% | 322.158,00 |
| 22.04.2026 | 16,32 | 16,32 | 15,97 | 16,31 | 0,55% | 369.103,00 |
| 21.04.2026 | 17,23 | 17,30 | 16,14 | 16,22 | -5,42% | 421.476,00 |
| 20.04.2026 | 17,38 | 17,38 | 17,01 | 17,15 | -1,83% | 240.090,00 |
| 17.04.2026 | 17,13 | 17,56 | 17,10 | 17,47 | 2,28% | 283.787,00 |
| 16.04.2026 | 17,17 | 17,37 | 17,00 | 17,08 | -0,93% | 323.304,00 |
| 15.04.2026 | 17,43 | 17,58 | 17,01 | 17,24 | -0,92% | 297.122,00 |
| 14.04.2026 | 17,56 | 17,81 | 17,29 | 17,40 | -0,85% | 457.339,00 |
| 13.04.2026 | 17,22 | 17,62 | 17,22 | 17,55 | 1,92% | 357.515,00 |
| 10.04.2026 | 17,32 | 17,48 | 17,03 | 17,22 | -0,69% | 315.354,00 |
| 09.04.2026 | 17,88 | 18,06 | 17,20 | 17,34 | -1,70% | 547.855,00 |
| 08.04.2026 | 17,68 | 17,68 | 17,28 | 17,64 | 2,26% | 406.282,00 |
| 07.04.2026 | 17,49 | 17,69 | 17,15 | 17,25 | -1,71% | 300.095,00 |
| 06.04.2026 | 17,28 | 17,62 | 17,13 | 17,55 | 1,56% | 264.296,00 |
| 02.04.2026 | 16,75 | 17,46 | 16,75 | 17,28 | 1,65% | 305.853,00 |
| 01.04.2026 | 17,04 | 17,14 | 16,85 | 17,00 | 0,59% | 345.528,00 |
| 31.03.2026 | 16,61 | 16,91 | 16,49 | 16,90 | 3,87% | 299.824,00 |
| 30.03.2026 | 16,74 | 16,78 | 16,21 | 16,27 | -1,93% | 381.690,00 |
| 27.03.2026 | 16,70 | 16,84 | 16,52 | 16,59 | -1,60% | 243.130,00 |
| 26.03.2026 | 16,98 | 17,15 | 16,79 | 16,86 | -1,11% | 493.260,00 |
| 25.03.2026 | 17,69 | 17,69 | 16,90 | 17,05 | -2,52% | 378.055,00 |
| 24.03.2026 | 17,33 | 17,68 | 17,32 | 17,49 | 0,87% | 492.526,00 |
| 23.03.2026 | 16,95 | 17,45 | 16,87 | 17,34 | 3,40% | 493.814,00 |
| 20.03.2026 | 17,02 | 17,09 | 16,62 | 16,77 | -1,47% | 653.880,00 |
| 19.03.2026 | 16,62 | 17,09 | 16,46 | 17,02 | 1,25% | 370.661,00 |
| 18.03.2026 | 16,73 | 16,89 | 16,64 | 16,81 | 1,02% | 377.746,00 |
| 17.03.2026 | 16,66 | 16,85 | 16,54 | 16,64 | 0,48% | 409.265,00 |
| 16.03.2026 | 16,40 | 16,65 | 16,30 | 16,56 | 2,99% | 324.132,00 |
| 13.03.2026 | 16,21 | 16,23 | 15,90 | 16,08 | -0,74% | 362.014,00 |
| 12.03.2026 | 16,62 | 16,84 | 16,15 | 16,20 | -3,57% | 572.457,00 |
| 11.03.2026 | 16,79 | 16,91 | 16,51 | 16,80 | -1,52% | 429.088,00 |
| 10.03.2026 | 17,04 | 17,46 | 16,96 | 17,06 | 0,24% | 483.705,00 |
| 09.03.2026 | 16,53 | 17,10 | 16,31 | 17,02 | 1,92% | 432.042,00 |
| 06.03.2026 | 16,45 | 16,84 | 16,08 | 16,70 | -0,65% | 452.599,00 |
| 05.03.2026 | 17,27 | 17,27 | 16,60 | 16,81 | -3,61% | 608.990,00 |
| 04.03.2026 | 17,48 | 17,60 | 17,17 | 17,44 | -0,57% | 505.771,00 |
| 03.03.2026 | 17,49 | 17,75 | 17,00 | 17,54 | -2,07% | 368.666,00 |
| 02.03.2026 | 17,53 | 17,91 | 17,12 | 17,91 | 1,94% | 438.846,00 |
| 27.02.2026 | 17,42 | 17,84 | 17,40 | 17,57 | 0,46% | 600.297,00 |
| 26.02.2026 | 17,04 | 17,62 | 16,91 | 17,49 | 2,76% | 416.781,00 |
| 25.02.2026 | 16,81 | 17,03 | 16,33 | 17,02 | 1,37% | 379.896,00 |
| 24.02.2026 | 16,87 | 16,96 | 16,61 | 16,79 | 0,12% | 531.710,00 |
| 23.02.2026 | 17,11 | 17,17 | 16,65 | 16,77 | -2,44% | 620.124,00 |
| 20.02.2026 | 16,85 | 17,38 | 16,85 | 17,19 | 1,90% | 396.088,00 |
| 19.02.2026 | 17,03 | 17,22 | 16,69 | 16,87 | -1,63% | 626.571,00 |
| 18.02.2026 | 16,73 | 17,52 | 16,62 | 17,15 | 0,35% | 631.292,00 |
| 17.02.2026 | 16,96 | 17,25 | 16,90 | 17,09 | 0,89% | 701.954,00 |
| 13.02.2026 | 16,25 | 16,94 | 16,25 | 16,94 | 3,74% | 372.933,00 |