Aktienkurse zur Costamare Aktie

Datum	Erster	Hoch	Tief	Schluss	Tagesperformance	Volumen
26.02.2021	26,77	26,77	24,58	25,25	0,72%	-
24.02.2021	25,54	25,88	23,81	25,07	-0,85%	-
23.02.2021	23,81	25,29	23,81	25,29	-0,10%	-
22.02.2021	25,31	25,31	25,31	25,31	0,10%	-
19.02.2021	25,94	25,95	24,63	25,29	-0,02%	-
18.02.2021	25,29	26,78	24,69	25,29	-0,55%	-
17.02.2021	25,43	26,04	24,10	25,43	0,12%	-
16.02.2021	25,56	26,67	24,79	25,40	0,26%	-
12.02.2021	24,70	26,03	24,70	25,34	0,34%	-
11.02.2021	24,54	25,93	24,54	25,25	0,64%	-
10.02.2021	25,18	25,77	23,73	25,09	0,00%	-
09.02.2021	24,49	25,72	24,49	25,09	0,14%	-
08.02.2021	24,44	25,11	24,44	25,06	-2,32%	-
05.02.2021	24,44	25,65	24,44	25,65	2,40%	-
04.02.2021	25,06	25,63	23,72	25,05	-0,24%	-
03.02.2021	25,08	25,58	24,34	25,11	0,54%	-
02.02.2021	24,93	25,51	24,36	24,98	2,52%	-
01.02.2021	24,37	24,93	24,34	24,36	-2,23%	-
29.01.2021	24,80	25,49	23,71	24,92	-0,20%	-
28.01.2021	24,87	26,25	24,87	24,97	-0,46%	-
27.01.2021	26,25	26,25	25,08	25,08	0,40%	-
26.01.2021	24,98	24,98	24,98	24,98	2,31%	-
25.01.2021	24,98	24,98	24,42	24,42	-2,20%	-
22.01.2021	24,85	25,53	23,62	24,97	-0,06%	-
21.01.2021	24,97	25,56	24,41	24,98	0,00%	-
20.01.2021	24,93	25,56	24,22	24,98	0,04%	-
19.01.2021	24,27	25,56	24,27	24,97	-0,04%	-
15.01.2021	24,41	25,57	24,41	24,98	0,38%	-
14.01.2021	25,51	25,51	24,28	24,89	-0,06%	-
13.01.2021	26,59	26,59	24,50	24,90	-1,97%	-
12.01.2021	25,35	26,77	24,77	25,40	3,32%	-
11.01.2021	24,61	25,19	24,59	24,59	-2,30%	-
08.01.2021	25,28	25,38	24,57	25,17	-0,06%	-
07.01.2021	25,15	25,18	24,52	25,18	0,44%	-
06.01.2021	26,46	26,46	24,52	25,07	0,08%	-
05.01.2021	25,07	25,65	24,48	25,05	2,33%	-
04.01.2021	25,61	25,61	24,41	24,48	-2,31%	-
31.12.2020	25,63	25,68	24,33	25,06	1,15%	-
30.12.2020	24,43	25,48	24,32	24,78	-1,20%	-
29.12.2020	23,77	25,67	23,77	25,08	2,56%	-
28.12.2020	24,87	24,87	24,37	24,45	-1,33%	-
24.12.2020	22,77	25,27	22,77	24,78	2,08%	-
23.12.2020	23,25	24,68	23,25	24,28	1,31%	-
22.12.2020	24,08	24,93	23,32	23,96	1,94%	-
21.12.2020	23,50	24,56	23,47	23,51	-2,43%	-
18.12.2020	24,13	25,00	23,42	24,09	0,56%	-
17.12.2020	23,30	24,52	23,30	23,96	1,12%	-
16.12.2020	23,67	24,35	23,09	23,69	-0,88%	-
15.12.2020	23,90	24,44	23,28	23,90	2,58%	-
14.12.2020	22,67	24,42	22,67	23,30	-2,12%	-
11.12.2020	24,43	24,43	23,06	23,81	-0,29%	-
10.12.2020	22,94	24,45	22,94	23,88	-0,65%	-
09.12.2020	25,14	25,14	24,03	24,03	7,42%	-
08.12.2020	23,86	23,86	22,37	22,37	-3,08%	-
07.12.2020	22,15	24,48	22,15	23,08	-3,15%	-
04.12.2020	23,24	24,42	23,04	23,83	-0,15%	-
03.12.2020	23,95	24,49	23,29	23,87	-0,04%	-
02.12.2020	23,33	24,51	23,30	23,88	0,42%	-
01.12.2020	24,34	24,48	23,71	23,78	0,53%	-
30.11.2020	23,48	24,18	23,48	23,65	0,66%	-
27.11.2020	22,82	23,61	22,82	23,50	0,49%	-
25.11.2020	22,91	24,00	22,91	23,38	-0,34%	-
24.11.2020	22,89	24,05	22,87	23,46	2,60%	-
23.11.2020	24,72	24,72	22,82	22,87	-2,16%	-
20.11.2020	22,83	23,97	22,81	23,37	-0,23%	-
19.11.2020	22,10	23,99	22,10	23,43	0,45%	-
18.11.2020	23,97	24,00	22,68	23,32	0,34%	-
17.11.2020	23,77	23,81	22,60	23,24	-0,26%	-
16.11.2020	23,01	24,10	23,01	23,30	-2,31%	-
13.11.2020	23,83	23,85	22,65	23,85	2,19%	-
12.11.2020	22,73	23,96	22,73	23,34	0,32%	-
11.11.2020	23,04	23,78	21,96	23,27	0,32%	-
10.11.2020	23,07	23,72	21,73	23,19	-0,04%	-
09.11.2020	21,72	23,74	21,72	23,20	0,56%	-
06.11.2020	22,99	23,71	21,72	23,07	0,33%	-
05.11.2020	21,49	23,57	21,49	23,00	-1,27%	-
04.11.2020	23,12	24,44	22,42	23,29	-1,77%	-
03.11.2020	23,28	24,36	22,38	23,71	6,23%	-
02.11.2020	22,95	22,95	22,32	22,32	-2,66%	-
30.10.2020	22,88	23,50	22,29	22,93	0,48%	-
29.10.2020	22,83	23,51	22,24	22,82	-0,59%	-
28.10.2020	23,04	23,58	22,33	22,96	-0,54%	-
27.10.2020	22,35	23,64	22,25	23,08	3,31%	-
26.10.2020	22,35	22,47	22,34	22,34	-4,08%	-
23.10.2020	22,76	23,74	22,70	23,29	0,78%	-
22.10.2020	22,58	23,11	22,58	23,11	-0,56%	-
21.10.2020	22,60	23,91	22,57	23,24	0,00%	-
20.10.2020	23,77	23,92	22,55	23,24	0,15%	-
19.10.2020	23,74	23,74	22,58	23,21	-1,49%	-
16.10.2020	22,32	23,65	22,32	23,56	2,15%	-
15.10.2020	22,34	23,77	22,25	23,06	-1,07%	-
14.10.2020	24,72	24,72	22,60	23,31	0,69%	-
13.10.2020	22,28	23,71	22,28	23,15	1,47%	-
12.10.2020	22,05	23,61	22,05	22,82	-2,87%	-
09.10.2020	22,06	24,27	22,06	23,49	-0,02%	-
08.10.2020	23,32	23,98	22,19	23,50	-1,16%	-
07.10.2020	25,04	25,04	22,99	23,77	1,71%	-
06.10.2020	23,21	23,37	22,67	23,37	3,11%	-
05.10.2020	23,25	23,49	22,65	22,67	-2,47%	-
02.10.2020	23,27	23,28	22,00	23,24	2,45%	-