13,190€
2,33%
Echtzeit-Aktienkurs Costamare Inc.
Bid:
Ask:
Aktienkurse zur Costamare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2024 | 12,81 | 12,89 | 12,81 | 12,89 | 1,90% | 422,00 |
| 15.10.2024 | 12,98 | 12,98 | 12,62 | 12,65 | -5,95% | 577,00 |
| 14.10.2024 | 13,45 | 13,45 | 13,45 | 13,45 | 0,67% | 10,00 |
| 08.10.2024 | 13,36 | 13,36 | 13,36 | 13,36 | -0,30% | 30,00 |
| 07.10.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 0,45% | 374,00 |
| 04.10.2024 | 13,94 | 13,95 | 13,34 | 13,34 | -5,72% | 6.143,00 |
| 02.10.2024 | 13,83 | 14,15 | 13,83 | 14,15 | -0,14% | 201,00 |
| 01.10.2024 | 14,17 | 14,17 | 14,17 | 14,17 | -0,56% | 5,00 |
| 27.09.2024 | 14,25 | 14,25 | 14,25 | 14,25 | 7,14% | 700,00 |
| 24.09.2024 | 13,16 | 13,30 | 13,16 | 13,30 | 1,14% | 950,00 |
| 20.09.2024 | 13,15 | 13,15 | 13,15 | 13,15 | 2,41% | 38,00 |
| 19.09.2024 | 12,64 | 12,85 | 12,64 | 12,84 | 2,88% | 2.245,00 |
| 18.09.2024 | 12,48 | 12,48 | 12,48 | 12,48 | 1,46% | 82,00 |
| 17.09.2024 | 12,39 | 12,39 | 12,30 | 12,30 | 1,15% | 50,00 |
| 13.09.2024 | 12,16 | 12,16 | 12,16 | 12,16 | 5,28% | 175,00 |
| 11.09.2024 | 11,55 | 11,55 | 11,55 | 11,55 | -0,52% | 40,00 |
| 10.09.2024 | 11,61 | 11,61 | 11,61 | 11,61 | -0,68% | 25,00 |
| 09.09.2024 | 11,88 | 11,88 | 11,66 | 11,69 | -4,42% | 1.000,00 |
| 05.09.2024 | 12,23 | 12,23 | 12,23 | 12,23 | -4,90% | 8,00 |
| 02.09.2024 | 12,86 | 12,86 | 12,86 | 12,86 | 3,38% | 4,00 |
| 28.08.2024 | 12,44 | 12,44 | 12,44 | 12,44 | 0,73% | 800,00 |
| 26.08.2024 | 12,35 | 12,35 | 12,35 | 12,35 | 0,49% | 8,00 |
| 22.08.2024 | 12,29 | 12,29 | 12,29 | 12,29 | -0,16% | 101,00 |
| 21.08.2024 | 12,43 | 12,43 | 12,31 | 12,31 | -3,98% | 221,00 |
| 16.08.2024 | 12,82 | 12,82 | 12,82 | 12,82 | 0,47% | 140,00 |
| 15.08.2024 | 12,76 | 12,76 | 12,76 | 12,76 | 1,11% | 607,00 |
| 08.08.2024 | 12,58 | 12,62 | 12,31 | 12,62 | 1,04% | 412,00 |
| 05.08.2024 | 12,50 | 12,50 | 11,94 | 12,49 | -0,32% | 1.771,00 |
| 02.08.2024 | 12,84 | 12,84 | 12,53 | 12,53 | -8,07% | 301,00 |
| 01.08.2024 | 13,76 | 13,76 | 13,63 | 13,63 | 5,91% | 205,00 |
| 31.07.2024 | 12,87 | 12,87 | 12,87 | 12,87 | -2,20% | 205,00 |
| 30.07.2024 | 13,16 | 13,16 | 13,16 | 13,16 | 0,15% | 10,00 |
| 29.07.2024 | 13,07 | 13,14 | 13,07 | 13,14 | -2,81% | 385,00 |
| 24.07.2024 | 13,52 | 13,52 | 13,52 | 13,52 | 1,88% | 148,00 |
| 22.07.2024 | 13,15 | 13,27 | 13,15 | 13,27 | 0,15% | 180,00 |
| 19.07.2024 | 13,25 | 13,25 | 13,25 | 13,25 | -6,09% | 293,00 |
| 17.07.2024 | 14,11 | 14,11 | 14,11 | 14,11 | -0,21% | 650,00 |
| 16.07.2024 | 14,10 | 14,16 | 14,10 | 14,14 | 0,28% | 684,00 |
| 15.07.2024 | 14,25 | 14,25 | 14,10 | 14,10 | 1,37% | 330,00 |
| 12.07.2024 | 13,91 | 13,91 | 13,91 | 13,91 | -2,80% | 180,00 |
| 11.07.2024 | 14,34 | 14,34 | 14,31 | 14,31 | -1,99% | 1.571,00 |
| 10.07.2024 | 14,51 | 14,60 | 14,51 | 14,60 | 3,11% | 1.567,00 |
| 09.07.2024 | 14,19 | 14,19 | 14,16 | 14,16 | -2,07% | 450,00 |
| 08.07.2024 | 14,85 | 14,85 | 14,46 | 14,46 | -3,21% | 605,00 |
| 05.07.2024 | 14,94 | 14,94 | 14,94 | 14,94 | -4,84% | 250,00 |
| 03.07.2024 | 15,42 | 15,70 | 15,42 | 15,70 | 2,08% | 716,00 |
| 01.07.2024 | 15,38 | 15,38 | 15,38 | 15,38 | 0,92% | 5,00 |
| 27.06.2024 | 15,24 | 15,24 | 15,24 | 15,24 | -3,54% | 6,00 |
| 25.06.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,13% | 70,00 |
| 24.06.2024 | 15,99 | 16,01 | 15,70 | 15,78 | 1,28% | 3.286,00 |
| 21.06.2024 | 15,21 | 15,58 | 15,21 | 15,58 | 4,70% | 3.770,00 |
| 20.06.2024 | 14,80 | 14,88 | 14,80 | 14,88 | 3,84% | 1.900,00 |
| 19.06.2024 | 14,33 | 14,33 | 14,33 | 14,33 | 0,28% | 110,00 |
| 18.06.2024 | 14,29 | 14,29 | 14,29 | 14,29 | 4,00% | 14,00 |
| 17.06.2024 | 14,10 | 14,10 | 13,74 | 13,74 | -3,85% | 441,00 |
| 14.06.2024 | 14,29 | 14,29 | 14,29 | 14,29 | 0,35% | 577,00 |
| 13.06.2024 | 14,21 | 14,24 | 14,21 | 14,24 | -1,25% | 136,00 |
| 11.06.2024 | 14,53 | 14,53 | 14,42 | 14,42 | -0,55% | 546,00 |
| 10.06.2024 | 14,12 | 14,50 | 14,12 | 14,50 | 1,40% | 538,00 |
| 07.06.2024 | 13,62 | 14,30 | 13,62 | 14,30 | 1,13% | 1.038,00 |
| 06.06.2024 | 14,57 | 14,57 | 14,14 | 14,14 | -3,48% | 118,00 |
| 05.06.2024 | 14,30 | 14,65 | 14,30 | 14,65 | 3,02% | 3.805,00 |
| 04.06.2024 | 14,56 | 14,84 | 14,05 | 14,22 | -4,56% | 10.329,00 |
| 03.06.2024 | 14,97 | 14,97 | 14,83 | 14,90 | 2,83% | 388,00 |
| 31.05.2024 | 14,49 | 14,49 | 14,49 | 14,49 | 3,57% | 70,00 |
| 30.05.2024 | 13,99 | 13,99 | 13,99 | 13,99 | 0,21% | 72,00 |
| 29.05.2024 | 13,96 | 13,96 | 13,96 | 13,96 | 0,00% | 550,00 |
| 27.05.2024 | 14,05 | 14,10 | 13,96 | 13,96 | -0,36% | 507,00 |
| 24.05.2024 | 13,73 | 14,01 | 13,73 | 14,01 | 2,71% | 3.456,00 |
| 23.05.2024 | 13,46 | 13,64 | 13,46 | 13,64 | 0,89% | 2.615,00 |
| 22.05.2024 | 13,52 | 13,52 | 13,52 | 13,52 | 0,90% | 1.152,00 |
| 21.05.2024 | 13,30 | 13,46 | 13,30 | 13,40 | -0,74% | 220,00 |
| 20.05.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | 14,00 |
| 17.05.2024 | 13,24 | 13,53 | 13,24 | 13,50 | 5,63% | 325,00 |
| 15.05.2024 | 12,77 | 12,78 | 12,67 | 12,78 | 3,65% | 600,00 |
| 13.05.2024 | 12,36 | 12,36 | 12,33 | 12,33 | -2,53% | 509,00 |
| 10.05.2024 | 12,59 | 12,65 | 12,59 | 12,65 | 3,27% | 2.710,00 |
| 09.05.2024 | 12,25 | 12,25 | 12,25 | 12,25 | 1,32% | 50,00 |
| 08.05.2024 | 11,78 | 12,09 | 11,78 | 12,09 | 4,68% | 5.611,00 |
| 06.05.2024 | 11,55 | 11,55 | 11,55 | 11,55 | 0,00% | 500,00 |
| 03.05.2024 | 11,55 | 11,55 | 11,55 | 11,55 | 1,14% | 425,00 |
| 02.05.2024 | 11,36 | 11,52 | 11,36 | 11,42 | 2,70% | 126,00 |
| 29.04.2024 | 11,08 | 11,12 | 11,08 | 11,12 | 5,50% | 1.109,00 |
| 24.04.2024 | 10,74 | 10,74 | 10,54 | 10,54 | 4,25% | 1.319,00 |
| 18.04.2024 | 10,11 | 10,11 | 10,11 | 10,11 | -1,65% | 570,00 |
| 17.04.2024 | 10,28 | 10,28 | 10,28 | 10,28 | 0,00% | 5,00 |
| 16.04.2024 | 10,28 | 10,28 | 10,28 | 10,28 | -1,34% | 240,00 |
| 15.04.2024 | 10,32 | 10,42 | 10,32 | 10,42 | -2,34% | 103,00 |
| 11.04.2024 | 10,67 | 10,67 | 10,67 | 10,67 | 2,69% | 10,00 |
| 10.04.2024 | 10,37 | 10,40 | 10,37 | 10,39 | -1,80% | 1.000,00 |
| 08.04.2024 | 10,58 | 10,58 | 10,58 | 10,58 | -0,38% | 94,00 |
| 04.04.2024 | 10,62 | 10,62 | 10,62 | 10,62 | 1,72% | 1,00 |
| 03.04.2024 | 10,44 | 10,44 | 10,44 | 10,44 | -1,97% | 19,00 |
| 02.04.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 2,80% | 5,00 |
| 27.03.2024 | 10,36 | 10,36 | 10,36 | 10,36 | 0,58% | 200,00 |
| 26.03.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,19% | 200,00 |
| 25.03.2024 | 10,34 | 10,34 | 10,28 | 10,28 | 1,38% | 700,00 |
| 20.03.2024 | 9,99 | 10,14 | 9,99 | 10,14 | -1,74% | 552,00 |
| 15.03.2024 | 10,24 | 10,32 | 10,16 | 10,32 | -0,77% | 1.453,00 |
| 14.03.2024 | 10,50 | 10,50 | 10,40 | 10,40 | -2,99% | 2.952,00 |