26,435$
1,32%
Echtzeit-Aktienkurs COSTAMARE
Bid:
Ask:
Aktienkurse zur COSTAMARE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 26,15 | 26,15 | 26,09 | 26,09 | -0,42% | 2.232,00 |
| 25.02.2025 | 26,22 | 26,22 | 26,20 | 26,20 | 0,04% | 59,00 |
| 20.02.2025 | 26,19 | 26,19 | 26,19 | 26,19 | 0,61% | 224,00 |
| 12.02.2025 | 26,03 | 26,03 | 26,03 | 26,03 | 0,12% | 98,00 |
| 05.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,38% | 2.050,00 |
| 29.01.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 1,36% | 60,00 |
| 06.01.2025 | 25,75 | 25,76 | 25,75 | 25,75 | -0,35% | 336,00 |
| 23.12.2024 | 25,84 | 25,84 | 25,84 | 25,84 | 2,13% | 2.225,00 |
| 17.12.2024 | 25,30 | 25,30 | 25,30 | 25,30 | -1,56% | 1.064,00 |
| 12.12.2024 | 25,70 | 25,70 | 25,70 | 25,70 | -1,57% | 26,00 |
| 27.11.2024 | 26,11 | 26,11 | 26,11 | 26,11 | -1,84% | 3.800,00 |
| 11.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,19% | 2.800,00 |
| 02.10.2024 | 26,55 | 26,55 | 26,55 | 26,55 | -0,60% | 3.383,00 |
| 26.09.2024 | 26,71 | 26,71 | 26,71 | 26,71 | 1,14% | 3.060,00 |
| 20.09.2024 | 26,41 | 26,41 | 26,41 | 26,41 | -1,53% | 2.000,00 |
| 16.09.2024 | 26,82 | 26,82 | 26,82 | 26,82 | 0,26% | 500,00 |
| 13.09.2024 | 26,75 | 26,75 | 26,75 | 26,75 | -0,78% | 54,00 |
| 04.09.2024 | 26,68 | 27,02 | 26,68 | 26,96 | 3,06% | 816,00 |
| 15.08.2024 | 26,16 | 26,16 | 26,16 | 26,16 | -0,38% | 240,00 |
| 07.08.2024 | 26,19 | 26,27 | 26,14 | 26,26 | 1,19% | 3.118,00 |
| 05.08.2024 | 25,95 | 25,95 | 25,95 | 25,95 | -1,89% | 3.726,00 |
| 22.07.2024 | 26,45 | 26,45 | 26,45 | 26,45 | 2,20% | 1.400,00 |
| 16.07.2024 | 25,88 | 26,07 | 25,88 | 25,88 | 1,01% | 8.158,00 |
| 15.07.2024 | 25,62 | 25,62 | 25,62 | 25,62 | 0,00% | 5.560,00 |
| 12.07.2024 | 25,62 | 25,62 | 25,62 | 25,62 | -0,47% | 398,00 |
| 11.07.2024 | 25,95 | 25,95 | 25,74 | 25,74 | -2,02% | 7.167,00 |
| 21.06.2024 | 26,27 | 26,27 | 26,27 | 26,27 | 1,04% | 2.190,00 |
| 17.06.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,97% | 1.085,00 |
| 13.05.2024 | 25,75 | 25,75 | 25,75 | 25,75 | 0,16% | 160,00 |
| 16.04.2024 | 25,71 | 25,71 | 25,71 | 25,71 | 0,51% | 200,00 |
| 11.04.2024 | 25,57 | 25,58 | 25,57 | 25,58 | -2,18% | 2.051,00 |
| 09.04.2024 | 26,15 | 26,15 | 26,15 | 26,15 | 1,32% | 1.675,00 |
| 05.04.2024 | 25,81 | 25,81 | 25,81 | 25,81 | 0,04% | 300,00 |
| 02.04.2024 | 25,65 | 25,80 | 25,65 | 25,80 | 0,65% | 1.752,00 |
| 22.03.2024 | 25,70 | 25,81 | 25,62 | 25,63 | -0,16% | 3.179,00 |
| 21.03.2024 | 25,86 | 25,86 | 25,67 | 25,67 | -0,26% | 96,00 |
| 20.03.2024 | 25,64 | 25,75 | 25,64 | 25,74 | 0,55% | 504,00 |
| 19.03.2024 | 25,67 | 25,84 | 25,60 | 25,60 | -1,42% | 3.891,00 |
| 15.03.2024 | 25,65 | 25,99 | 25,65 | 25,97 | 0,92% | 427,00 |
| 14.03.2024 | 25,85 | 25,95 | 25,71 | 25,73 | -0,80% | 750,00 |
| 13.03.2024 | 25,94 | 25,94 | 25,94 | 25,94 | 0,89% | 6,00 |
| 12.03.2024 | 25,80 | 26,00 | 25,71 | 25,71 | -0,41% | 2.224,00 |
| 11.03.2024 | 25,82 | 25,82 | 25,82 | 25,82 | 0,00% | 43,00 |
| 08.03.2024 | 25,60 | 25,85 | 25,59 | 25,82 | -0,29% | 683,00 |
| 07.03.2024 | 25,91 | 25,91 | 25,81 | 25,89 | 1,13% | 401,00 |
| 06.03.2024 | 25,85 | 25,85 | 25,59 | 25,60 | 0,59% | 1.236,00 |
| 05.03.2024 | 25,85 | 25,85 | 25,45 | 25,45 | -1,53% | 5,00 |
| 04.03.2024 | 25,51 | 25,85 | 25,51 | 25,85 | 1,19% | 423,00 |
| 01.03.2024 | 25,57 | 25,57 | 25,45 | 25,54 | 0,36% | 1.121,00 |
| 29.02.2024 | 25,64 | 25,84 | 25,45 | 25,45 | 7,28% | 404,00 |
| 04.09.2020 | 23,60 | 23,72 | 23,46 | 23,72 | 0,73% | 2.815,00 |
| 03.09.2020 | 23,88 | 23,88 | 23,30 | 23,55 | -0,76% | 6.039,00 |
| 02.09.2020 | 23,63 | 23,75 | 23,63 | 23,73 | 0,05% | 1.200,00 |
| 01.09.2020 | 23,67 | 23,72 | 23,67 | 23,72 | 0,34% | 853,00 |
| 31.08.2020 | 23,55 | 23,64 | 23,46 | 23,64 | 0,37% | 1.306,00 |
| 28.08.2020 | 23,34 | 23,67 | 23,34 | 23,55 | 0,06% | 2.835,00 |
| 27.08.2020 | 23,61 | 23,63 | 23,54 | 23,54 | -0,61% | 848,00 |
| 26.08.2020 | 23,66 | 23,68 | 23,60 | 23,68 | 0,34% | 490,00 |
| 25.08.2020 | 23,60 | 23,79 | 23,60 | 23,60 | 0,08% | 3.128,00 |
| 24.08.2020 | 23,60 | 23,64 | 23,57 | 23,58 | -0,25% | 2.704,00 |
| 21.08.2020 | 23,56 | 23,64 | 23,44 | 23,64 | 0,77% | 1.790,00 |
| 20.08.2020 | 23,50 | 23,50 | 23,46 | 23,46 | -0,85% | 540,00 |
| 19.08.2020 | 23,09 | 23,67 | 23,09 | 23,66 | 4,15% | 10.053,00 |
| 18.08.2020 | 22,52 | 22,96 | 22,52 | 22,72 | 2,10% | 5.093,00 |
| 17.08.2020 | 22,00 | 22,29 | 22,00 | 22,25 | 2,30% | 1.560,00 |
| 14.08.2020 | 21,90 | 21,90 | 21,70 | 21,75 | 0,69% | 3.176,00 |
| 13.08.2020 | 21,35 | 21,60 | 21,35 | 21,60 | 0,98% | 1.765,00 |
| 12.08.2020 | 21,97 | 22,00 | 21,05 | 21,39 | -3,28% | 7.534,00 |
| 11.08.2020 | 22,19 | 22,29 | 21,97 | 22,12 | 0,21% | 4.470,00 |
| 10.08.2020 | 21,70 | 22,07 | 21,70 | 22,07 | 3,08% | 1.750,00 |
| 07.08.2020 | 21,27 | 21,41 | 21,27 | 21,41 | 0,75% | 235,00 |
| 06.08.2020 | 21,00 | 21,49 | 21,00 | 21,25 | 1,05% | 2.846,00 |
| 05.08.2020 | 21,32 | 21,32 | 20,98 | 21,03 | -2,14% | 2.220,00 |
| 04.08.2020 | 21,33 | 21,49 | 20,95 | 21,49 | 1,22% | 650,00 |
| 03.08.2020 | 21,32 | 21,32 | 21,18 | 21,23 | -0,33% | 874,00 |
| 31.07.2020 | 21,50 | 21,50 | 21,30 | 21,30 | -0,45% | 300,00 |
| 30.07.2020 | 21,40 | 21,40 | 21,40 | 21,40 | 0,41% | - |
| 29.07.2020 | 21,38 | 21,43 | 21,28 | 21,31 | -0,19% | 2.706,00 |
| 28.07.2020 | 21,48 | 21,52 | 21,35 | 21,35 | -0,37% | 2.100,00 |
| 27.07.2020 | 21,05 | 21,43 | 21,05 | 21,43 | 1,81% | 1.155,00 |
| 24.07.2020 | 21,48 | 21,48 | 21,01 | 21,05 | -0,60% | 4.437,00 |
| 23.07.2020 | 21,12 | 21,28 | 20,91 | 21,18 | 0,59% | 4.231,00 |
| 22.07.2020 | 21,45 | 21,73 | 21,05 | 21,05 | -1,40% | 2.986,00 |
| 21.07.2020 | 21,01 | 21,43 | 21,01 | 21,35 | 0,94% | 1.676,00 |
| 20.07.2020 | 21,01 | 21,15 | 20,96 | 21,15 | 0,00% | 852,00 |
| 17.07.2020 | 21,15 | 21,27 | 21,14 | 21,15 | -0,33% | 915,00 |
| 16.07.2020 | 21,38 | 21,38 | 21,13 | 21,22 | -1,33% | 3.759,00 |
| 15.07.2020 | 21,37 | 21,51 | 21,19 | 21,51 | 0,35% | 3.458,00 |
| 14.07.2020 | 21,50 | 21,55 | 21,32 | 21,43 | -1,29% | 1.944,00 |
| 13.07.2020 | 22,84 | 22,84 | 21,71 | 21,71 | -5,29% | 3.773,00 |
| 10.07.2020 | 23,13 | 23,13 | 22,84 | 22,92 | 0,18% | 1.100,00 |
| 09.07.2020 | 23,10 | 23,20 | 22,88 | 22,88 | -1,25% | 944,00 |
| 08.07.2020 | 23,25 | 23,25 | 23,05 | 23,17 | -0,22% | 1.443,00 |
| 07.07.2020 | 23,23 | 23,25 | 23,14 | 23,22 | -0,13% | 2.042,00 |
| 06.07.2020 | 23,09 | 23,25 | 23,09 | 23,25 | 1,86% | 700,00 |
| 02.07.2020 | 23,25 | 23,25 | 22,83 | 22,83 | -0,76% | 1.212,00 |
| 01.07.2020 | 22,85 | 23,00 | 22,85 | 23,00 | 0,86% | 1.194,00 |
| 30.06.2020 | 22,78 | 22,91 | 22,78 | 22,80 | 0,46% | 720,00 |
| 29.06.2020 | 22,70 | 22,70 | 22,68 | 22,70 | 0,88% | 609,00 |
| 26.06.2020 | 22,56 | 22,56 | 22,50 | 22,50 | -0,65% | 100,00 |