13,420€
4,84%
Echtzeit-Aktienkurs Costamare Inc.
Bid:
Ask:
Aktienkurse zur Costamare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 13,31 | 13,44 | 13,21 | 13,43 | 4,88% | - |
| 16.05.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,16% | - |
| 15.05.2024 | 12,78 | 12,78 | 12,78 | 12,78 | 3,73% | - |
| 14.05.2024 | 12,32 | 12,32 | 12,32 | 12,32 | -0,24% | - |
| 13.05.2024 | 12,35 | 12,35 | 12,35 | 12,35 | -2,14% | - |
| 10.05.2024 | 12,45 | 12,62 | 12,45 | 12,62 | 3,02% | 500,00 |
| 09.05.2024 | 12,09 | 12,25 | 12,09 | 12,25 | 4,52% | 150,00 |
| 08.05.2024 | 11,72 | 11,72 | 11,72 | 11,72 | 1,65% | - |
| 07.05.2024 | 11,53 | 11,53 | 11,53 | 11,53 | 0,00% | - |
| 06.05.2024 | 11,53 | 11,53 | 11,53 | 11,53 | 0,35% | - |
| 03.05.2024 | 11,49 | 11,49 | 11,49 | 11,49 | 0,79% | - |
| 02.05.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 3,07% | - |
| 30.04.2024 | 11,06 | 11,06 | 11,06 | 11,06 | 0,91% | - |
| 29.04.2024 | 10,96 | 10,96 | 10,96 | 10,96 | 2,43% | - |
| 26.04.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 1,61% | - |
| 25.04.2024 | 10,53 | 10,53 | 10,53 | 10,53 | -1,96% | - |
| 24.04.2024 | 10,74 | 10,74 | 10,74 | 10,74 | 2,78% | - |
| 23.04.2024 | 10,45 | 10,45 | 10,45 | 10,45 | 2,15% | - |
| 22.04.2024 | 10,23 | 10,23 | 10,23 | 10,23 | 0,79% | - |
| 19.04.2024 | 9,91 | 10,15 | 9,91 | 10,15 | 0,89% | 105,00 |
| 18.04.2024 | 10,06 | 10,06 | 10,06 | 10,06 | -2,04% | - |
| 17.04.2024 | 10,27 | 10,27 | 10,27 | 10,27 | -0,48% | - |
| 16.04.2024 | 10,32 | 10,32 | 10,32 | 10,32 | 0,29% | - |
| 15.04.2024 | 10,29 | 10,29 | 10,29 | 10,29 | -2,46% | - |
| 12.04.2024 | 10,55 | 10,55 | 10,55 | 10,55 | 2,23% | - |
| 11.04.2024 | 10,32 | 10,32 | 10,32 | 10,32 | 0,39% | - |
| 10.04.2024 | 10,28 | 10,28 | 10,28 | 10,28 | -0,96% | - |
| 09.04.2024 | 10,38 | 10,38 | 10,38 | 10,38 | -1,14% | - |
| 08.04.2024 | 10,48 | 10,50 | 10,48 | 10,50 | 0,38% | 50,00 |
| 05.04.2024 | 10,49 | 10,49 | 10,46 | 10,46 | -1,13% | - |
| 04.04.2024 | 10,58 | 10,58 | 10,58 | 10,58 | 3,12% | - |
| 03.04.2024 | 10,26 | 10,26 | 10,26 | 10,26 | -2,84% | - |
| 02.04.2024 | 10,56 | 10,56 | 10,56 | 10,56 | 1,73% | - |
| 28.03.2024 | 10,38 | 10,38 | 10,38 | 10,38 | 0,78% | - |
| 27.03.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,78% | - |
| 26.03.2024 | 10,22 | 10,22 | 10,22 | 10,22 | -0,39% | - |
| 25.03.2024 | 10,26 | 10,26 | 10,26 | 10,26 | -2,84% | - |
| 22.03.2024 | 10,44 | 10,56 | 10,44 | 10,56 | 3,13% | 71,00 |
| 21.03.2024 | 10,24 | 10,24 | 10,24 | 10,24 | 0,99% | - |
| 20.03.2024 | 10,14 | 10,14 | 10,14 | 10,14 | -0,59% | - |
| 19.03.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -0,20% | - |
| 18.03.2024 | 10,22 | 10,22 | 10,22 | 10,22 | -0,20% | - |
| 15.03.2024 | 10,24 | 10,24 | 10,24 | 10,24 | -1,54% | - |
| 14.03.2024 | 10,40 | 10,40 | 10,40 | 10,40 | -1,70% | - |
| 13.03.2024 | 10,48 | 10,58 | 10,48 | 10,58 | 3,73% | 500,00 |
| 12.03.2024 | 10,20 | 10,20 | 10,20 | 10,20 | -1,35% | - |
| 11.03.2024 | 10,34 | 10,34 | 10,34 | 10,34 | -1,52% | - |
| 08.03.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 0,77% | - |
| 07.03.2024 | 10,42 | 10,42 | 10,42 | 10,42 | 1,56% | - |
| 06.03.2024 | 10,26 | 10,26 | 10,26 | 10,26 | 1,99% | - |
| 05.03.2024 | 10,06 | 10,06 | 10,06 | 10,06 | -4,37% | - |
| 04.03.2024 | 10,52 | 10,52 | 10,52 | 10,52 | 0,77% | - |
| 01.03.2024 | 10,44 | 10,44 | 10,44 | 10,44 | -1,32% | - |
| 29.02.2024 | 10,58 | 10,58 | 10,58 | 10,58 | -0,19% | - |
| 28.02.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 27.02.2024 | 10,44 | 10,70 | 10,44 | 10,70 | 2,69% | 500,00 |
| 26.02.2024 | 10,42 | 10,42 | 10,42 | 10,42 | 1,56% | - |
| 23.02.2024 | 10,26 | 10,26 | 10,26 | 10,26 | 0,39% | - |
| 22.02.2024 | 10,22 | 10,22 | 10,22 | 10,22 | 2,20% | - |
| 21.02.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -2,72% | - |
| 20.02.2024 | 10,28 | 10,28 | 10,28 | 10,28 | -0,19% | - |
| 19.02.2024 | 10,30 | 10,30 | 10,30 | 10,30 | -0,77% | - |
| 16.02.2024 | 10,38 | 10,38 | 10,38 | 10,38 | 0,39% | - |
| 15.02.2024 | 10,34 | 10,34 | 10,34 | 10,34 | 0,19% | - |
| 14.02.2024 | 10,32 | 10,32 | 10,32 | 10,32 | -3,19% | - |
| 13.02.2024 | 10,66 | 10,66 | 10,66 | 10,66 | 4,72% | - |
| 12.02.2024 | 10,18 | 10,18 | 10,18 | 10,18 | 0,39% | - |
| 09.02.2024 | 10,14 | 10,14 | 10,14 | 10,14 | 2,22% | - |
| 08.02.2024 | 10,08 | 10,08 | 9,92 | 9,92 | 3,12% | 500,00 |
| 07.02.2024 | 9,62 | 9,62 | 9,62 | 9,62 | 1,58% | - |
| 06.02.2024 | 9,47 | 9,47 | 9,47 | 9,47 | -0,53% | - |
| 05.02.2024 | 9,52 | 9,52 | 9,52 | 9,52 | -0,83% | - |
| 02.02.2024 | 9,60 | 9,60 | 9,60 | 9,60 | -3,81% | - |
| 01.02.2024 | 9,84 | 9,98 | 9,84 | 9,98 | -1,58% | 90,00 |
| 31.01.2024 | 10,14 | 10,14 | 10,14 | 10,14 | 2,74% | - |
| 30.01.2024 | 9,87 | 9,87 | 9,87 | 9,87 | -1,00% | - |
| 29.01.2024 | 9,97 | 9,97 | 9,97 | 9,97 | -0,89% | - |
| 26.01.2024 | 10,06 | 10,06 | 10,06 | 10,06 | 0,60% | - |
| 25.01.2024 | 10,14 | 10,14 | 10,00 | 10,00 | 2,15% | 2.000,00 |
| 24.01.2024 | 9,79 | 9,79 | 9,79 | 9,79 | -0,51% | - |
| 23.01.2024 | 9,84 | 9,84 | 9,84 | 9,84 | -1,20% | - |
| 22.01.2024 | 9,96 | 9,96 | 9,96 | 9,96 | -1,97% | - |
| 19.01.2024 | 10,16 | 10,16 | 10,16 | 10,16 | 1,70% | - |
| 18.01.2024 | 9,99 | 9,99 | 9,99 | 9,99 | 0,40% | - |
| 17.01.2024 | 9,95 | 9,95 | 9,95 | 9,95 | 0,10% | - |
| 16.01.2024 | 9,85 | 9,94 | 9,85 | 9,94 | 2,16% | 200,00 |
| 15.01.2024 | 9,73 | 9,73 | 9,73 | 9,73 | 0,21% | - |
| 12.01.2024 | 9,71 | 9,71 | 9,71 | 9,71 | -0,41% | - |
| 11.01.2024 | 9,75 | 9,75 | 9,75 | 9,75 | 0,10% | - |
| 10.01.2024 | 9,74 | 9,74 | 9,74 | 9,74 | -3,18% | - |
| 09.01.2024 | 10,06 | 10,06 | 10,06 | 10,06 | -2,14% | - |
| 08.01.2024 | 10,28 | 10,28 | 10,28 | 10,28 | 1,58% | - |
| 05.01.2024 | 10,12 | 10,12 | 10,12 | 10,12 | 0,20% | - |
| 04.01.2024 | 9,91 | 10,10 | 9,91 | 10,10 | 1,00% | 1.850,00 |
| 03.01.2024 | 9,68 | 10,00 | 9,68 | 10,00 | 6,38% | 120,00 |
| 02.01.2024 | 9,40 | 9,40 | 9,40 | 9,40 | 0,86% | - |
| 29.12.2023 | 9,28 | 9,32 | 9,28 | 9,32 | -0,64% | - |
| 28.12.2023 | 9,38 | 9,38 | 9,38 | 9,38 | -1,26% | - |
| 27.12.2023 | 9,50 | 9,50 | 9,50 | 9,50 | -1,66% | - |
| 22.12.2023 | 9,38 | 9,66 | 9,38 | 9,66 | 5,57% | 10,00 |