26,250$
-1,39%
Echtzeit-Aktienkurs Costamare
Bid:
Ask:
Aktienkurse zur Costamare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 26,50 | 26,50 | 26,25 | 26,25 | -1,39% | 4.310,00 |
| 22.09.2025 | 26,62 | 26,62 | 26,62 | 26,62 | 0,91% | 200,00 |
| 17.09.2025 | 27,00 | 27,00 | 26,00 | 26,38 | 1,27% | 7.775,00 |
| 10.09.2025 | 26,05 | 26,05 | 26,05 | 26,05 | 0,73% | 2.100,00 |
| 29.08.2025 | 25,86 | 25,86 | 25,86 | 25,86 | -0,58% | 210,00 |
| 26.08.2025 | 26,01 | 26,01 | 26,01 | 26,01 | 0,74% | 360,00 |
| 14.08.2025 | 25,82 | 25,82 | 25,82 | 25,82 | 0,27% | 124,00 |
| 21.07.2025 | 25,75 | 25,75 | 25,75 | 25,75 | 1,26% | 80,00 |
| 18.07.2025 | 25,55 | 25,55 | 25,15 | 25,43 | 0,51% | 11.619,00 |
| 07.07.2025 | 25,26 | 25,30 | 25,26 | 25,30 | 0,80% | 6.000,00 |
| 02.07.2025 | 24,92 | 25,10 | 24,92 | 25,10 | 0,48% | 1.950,00 |
| 26.06.2025 | 24,98 | 24,98 | 24,98 | 24,98 | -0,32% | 1.743,00 |
| 25.06.2025 | 25,05 | 25,06 | 25,05 | 25,06 | -0,56% | 923,00 |
| 24.06.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 1.699,00 |
| 17.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,20% | 2.200,00 |
| 11.06.2025 | 24,94 | 24,95 | 24,94 | 24,95 | -0,12% | 700,00 |
| 04.06.2025 | 24,98 | 24,98 | 24,98 | 24,98 | 0,24% | 900,00 |
| 19.05.2025 | 24,92 | 24,92 | 24,92 | 24,92 | 0,08% | 1.640,00 |
| 16.05.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -1,39% | 8.100,00 |
| 14.04.2025 | 25,25 | 25,25 | 25,25 | 25,25 | -0,59% | 600,00 |
| 09.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,01% | 5.400,00 |
| 04.04.2025 | 25,66 | 25,66 | 25,66 | 25,66 | -0,72% | 1.756,00 |
| 18.03.2025 | 25,85 | 25,85 | 25,85 | 25,85 | 0,56% | 500,00 |
| 13.03.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -1,87% | 4,00 |
| 11.03.2025 | 26,19 | 26,19 | 26,13 | 26,19 | 3,31% | 1.000,00 |
| 05.02.2025 | 25,35 | 25,35 | 25,35 | 25,35 | 0,00% | 4.100,00 |
| 04.02.2025 | 25,35 | 25,35 | 25,35 | 25,35 | 0,00% | 2.772,00 |
| 31.01.2025 | 25,35 | 25,35 | 25,35 | 25,35 | -0,78% | 4.433,00 |
| 26.11.2024 | 25,55 | 25,55 | 25,55 | 25,55 | -0,35% | 20,00 |
| 19.11.2024 | 25,64 | 25,64 | 25,64 | 25,64 | 0,55% | 1.500,00 |
| 17.10.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -2,30% | 85,00 |
| 07.10.2024 | 26,10 | 26,10 | 26,10 | 26,10 | -3,01% | 800,00 |
| 07.08.2024 | 26,99 | 26,99 | 26,91 | 26,91 | 3,30% | 19.700,00 |
| 26.07.2024 | 26,05 | 26,05 | 26,05 | 26,05 | 1,05% | 1.500,00 |
| 16.07.2024 | 25,78 | 25,78 | 25,78 | 25,78 | 0,62% | 369,00 |
| 11.07.2024 | 25,63 | 25,63 | 25,62 | 25,62 | -0,12% | 6.580,00 |
| 25.06.2024 | 25,65 | 25,65 | 25,65 | 25,65 | 0,98% | 3.289,00 |
| 17.06.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,20% | 325,00 |
| 01.05.2024 | 25,45 | 25,45 | 25,45 | 25,45 | 0,91% | 60,00 |
| 15.04.2024 | 25,22 | 25,22 | 25,22 | 25,22 | -2,06% | 4,00 |
| 04.04.2024 | 25,75 | 25,75 | 25,75 | 25,75 | 2,39% | 2.920,00 |
| 21.03.2024 | 25,39 | 25,39 | 25,15 | 25,15 | -0,79% | 252,00 |
| 20.03.2024 | 25,51 | 25,51 | 25,35 | 25,35 | 0,36% | 5,00 |
| 15.03.2024 | 25,54 | 25,54 | 25,26 | 25,26 | -1,10% | 100,00 |
| 12.03.2024 | 25,78 | 25,83 | 25,54 | 25,54 | 0,55% | 361,00 |
| 11.03.2024 | 25,57 | 25,57 | 25,37 | 25,40 | -0,26% | 18,00 |
| 08.03.2024 | 25,47 | 25,47 | 25,47 | 25,47 | -0,21% | 50,00 |
| 07.03.2024 | 25,68 | 25,89 | 25,52 | 25,52 | 0,91% | 1.970,00 |
| 05.03.2024 | 25,29 | 25,29 | 25,29 | 25,29 | 0,39% | 300,00 |
| 01.03.2024 | 25,18 | 25,19 | 25,18 | 25,19 | -1,21% | 560,00 |
| 29.02.2024 | 25,37 | 25,50 | 25,37 | 25,50 | 12,88% | 457,00 |
| 04.09.2020 | 22,63 | 22,63 | 22,59 | 22,59 | -0,46% | 488,00 |
| 03.09.2020 | 22,81 | 22,81 | 22,68 | 22,70 | -0,68% | 2.000,00 |
| 02.09.2020 | 22,71 | 22,85 | 22,71 | 22,85 | 0,33% | 4.129,00 |
| 01.09.2020 | 22,95 | 22,95 | 22,78 | 22,78 | 0,20% | 500,00 |
| 31.08.2020 | 22,58 | 22,80 | 22,58 | 22,73 | -0,27% | 700,00 |
| 28.08.2020 | 22,79 | 22,79 | 22,79 | 22,79 | -0,49% | 20,00 |
| 27.08.2020 | 22,94 | 22,94 | 22,90 | 22,90 | 0,81% | 200,00 |
| 26.08.2020 | 22,80 | 22,80 | 22,69 | 22,72 | -0,46% | 700,00 |
| 25.08.2020 | 22,74 | 22,83 | 22,74 | 22,83 | 0,29% | 129,00 |
| 24.08.2020 | 22,66 | 22,76 | 22,66 | 22,76 | 0,44% | 1.100,00 |
| 21.08.2020 | 22,70 | 22,70 | 22,66 | 22,66 | 0,04% | 900,00 |
| 20.08.2020 | 22,65 | 22,65 | 22,65 | 22,65 | -1,01% | 491,00 |
| 19.08.2020 | 22,61 | 22,89 | 22,61 | 22,88 | 2,65% | 3.855,00 |
| 18.08.2020 | 22,12 | 22,32 | 22,12 | 22,29 | 1,32% | 4.008,00 |
| 17.08.2020 | 21,79 | 22,00 | 21,79 | 22,00 | 1,66% | 1.778,00 |
| 14.08.2020 | 21,61 | 21,64 | 21,61 | 21,64 | 0,70% | 522,00 |
| 13.08.2020 | 21,10 | 21,49 | 21,10 | 21,49 | 0,89% | 100,00 |
| 12.08.2020 | 21,22 | 21,50 | 21,22 | 21,30 | -0,55% | 1.617,00 |
| 11.08.2020 | 21,65 | 21,65 | 21,40 | 21,42 | -1,03% | 2.901,00 |
| 10.08.2020 | 20,82 | 21,64 | 20,82 | 21,64 | 4,04% | 1.082,00 |
| 07.08.2020 | 20,73 | 20,80 | 20,73 | 20,80 | 0,53% | 202,00 |
| 06.08.2020 | 20,61 | 20,76 | 20,61 | 20,69 | 0,44% | 1.493,00 |
| 05.08.2020 | 20,99 | 20,99 | 20,57 | 20,60 | -2,74% | 2.936,00 |
| 04.08.2020 | 21,01 | 21,18 | 21,01 | 21,18 | 0,62% | 700,00 |
| 03.08.2020 | 21,24 | 21,24 | 21,04 | 21,05 | -0,66% | 300,00 |
| 31.07.2020 | 21,14 | 21,19 | 20,95 | 21,19 | 0,62% | 401,00 |
| 30.07.2020 | 20,93 | 21,06 | 20,93 | 21,06 | -0,85% | 752,00 |
| 29.07.2020 | 20,90 | 21,24 | 20,90 | 21,24 | 1,24% | 1.430,00 |
| 28.07.2020 | 20,89 | 20,98 | 20,81 | 20,98 | 0,48% | 2.517,00 |
| 27.07.2020 | 20,64 | 20,88 | 20,64 | 20,88 | 1,11% | 450,00 |
| 24.07.2020 | 20,50 | 20,65 | 20,50 | 20,65 | -0,19% | 500,00 |
| 23.07.2020 | 20,60 | 20,69 | 20,41 | 20,69 | 0,00% | 2.762,00 |
| 22.07.2020 | 21,06 | 21,06 | 20,55 | 20,69 | -0,30% | 3.256,00 |
| 21.07.2020 | 20,55 | 20,75 | 20,55 | 20,75 | 0,55% | 1.314,00 |
| 20.07.2020 | 20,41 | 20,64 | 20,41 | 20,64 | 0,15% | 270,00 |
| 17.07.2020 | 20,52 | 20,62 | 20,52 | 20,61 | -0,05% | 642,00 |
| 16.07.2020 | 20,50 | 20,64 | 20,42 | 20,62 | 0,54% | 1.743,00 |
| 15.07.2020 | 21,09 | 21,09 | 20,38 | 20,51 | -1,39% | 2.387,00 |
| 14.07.2020 | 21,30 | 21,30 | 20,65 | 20,80 | -1,75% | 3.922,00 |
| 13.07.2020 | 21,09 | 21,29 | 20,72 | 21,17 | -2,71% | 3.485,00 |
| 10.07.2020 | 21,76 | 21,76 | 21,48 | 21,76 | 0,00% | 400,00 |
| 09.07.2020 | 21,56 | 21,76 | 21,48 | 21,76 | -0,27% | 400,00 |
| 08.07.2020 | 21,76 | 21,82 | 21,33 | 21,82 | 0,08% | 1.286,00 |
| 07.07.2020 | 21,65 | 21,80 | 21,65 | 21,80 | 0,09% | 353,00 |
| 06.07.2020 | 22,00 | 22,00 | 21,78 | 21,78 | 0,93% | 554,00 |
| 02.07.2020 | 21,29 | 21,58 | 21,29 | 21,58 | 1,75% | 203,00 |
| 01.07.2020 | 21,46 | 21,46 | 21,04 | 21,21 | -0,57% | 3.180,00 |
| 30.06.2020 | 21,15 | 21,33 | 21,02 | 21,33 | 0,95% | 918,00 |
| 29.06.2020 | 21,08 | 21,15 | 21,04 | 21,13 | -1,03% | 535,00 |