Echtzeit-Aktienkurs COSTAMARE
Bid:
Ask:
Aktienkurse zur COSTAMARE Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 24,24 | 26,18 | 24,24 | 25,54 | -0,58% | - |
25.02.2021 | 25,75 | 26,34 | 24,33 | 25,69 | 0,16% | - |
24.02.2021 | 25,65 | 27,04 | 25,65 | 25,65 | 0,12% | - |
23.02.2021 | 25,74 | 25,74 | 25,62 | 25,62 | -0,37% | - |
22.02.2021 | 25,72 | 25,72 | 25,72 | 25,72 | -2,21% | - |
19.02.2021 | 25,67 | 27,25 | 25,67 | 26,30 | 1,98% | - |
18.02.2021 | 27,25 | 27,25 | 25,06 | 25,79 | 0,12% | - |
17.02.2021 | 25,95 | 27,28 | 24,33 | 25,76 | 0,59% | - |
16.02.2021 | 26,22 | 26,47 | 25,09 | 25,61 | 0,61% | - |
12.02.2021 | 25,45 | 26,14 | 24,94 | 25,45 | 0,79% | - |
11.02.2021 | 25,83 | 25,93 | 24,71 | 25,25 | -0,45% | - |
10.02.2021 | 25,18 | 26,77 | 24,67 | 25,37 | -1,99% | - |
09.02.2021 | 23,94 | 26,46 | 23,94 | 25,88 | 2,88% | - |
08.02.2021 | 24,58 | 25,16 | 23,86 | 25,16 | -2,52% | - |
05.02.2021 | 23,93 | 25,83 | 23,93 | 25,81 | 2,32% | - |
04.02.2021 | 25,08 | 25,80 | 24,46 | 25,22 | 0,06% | - |
03.02.2021 | 25,79 | 25,79 | 25,19 | 25,21 | 0,06% | - |
02.02.2021 | 24,97 | 25,73 | 24,39 | 25,19 | 0,42% | - |
01.02.2021 | 25,07 | 26,35 | 24,49 | 25,09 | 0,12% | - |
29.01.2021 | 25,12 | 26,43 | 24,48 | 25,06 | -0,22% | - |
28.01.2021 | 24,55 | 25,71 | 23,92 | 25,11 | -0,24% | - |
27.01.2021 | 26,51 | 26,51 | 24,61 | 25,17 | -0,06% | - |
26.01.2021 | 25,80 | 25,80 | 25,19 | 25,19 | -0,10% | - |
25.01.2021 | 26,60 | 26,60 | 24,67 | 25,21 | -0,18% | - |
22.01.2021 | 25,85 | 25,85 | 24,66 | 25,26 | 0,26% | - |
21.01.2021 | 25,11 | 25,82 | 23,40 | 25,19 | 0,02% | - |
20.01.2021 | 24,60 | 25,84 | 24,59 | 25,19 | 0,02% | - |
19.01.2021 | 25,75 | 25,78 | 24,20 | 25,18 | 0,14% | - |
15.01.2021 | 24,97 | 26,67 | 23,81 | 25,15 | -0,22% | - |
14.01.2021 | 25,27 | 25,80 | 24,49 | 25,20 | -0,08% | - |
13.01.2021 | 25,80 | 25,81 | 24,67 | 25,22 | -1,33% | - |
12.01.2021 | 25,70 | 25,70 | 24,89 | 25,56 | 3,06% | - |
11.01.2021 | 24,75 | 24,80 | 24,75 | 24,80 | -2,92% | - |
08.01.2021 | 25,55 | 25,55 | 24,80 | 25,55 | -0,37% | - |
07.01.2021 | 25,53 | 26,27 | 24,92 | 25,64 | 0,65% | - |
06.01.2021 | 25,26 | 26,27 | 23,93 | 25,48 | 0,33% | - |
05.01.2021 | 25,39 | 25,96 | 24,70 | 25,39 | 2,79% | - |
04.01.2021 | 25,25 | 25,35 | 24,67 | 24,70 | -1,96% | - |
31.12.2020 | 24,63 | 25,84 | 24,63 | 25,20 | 0,06% | - |
30.12.2020 | 26,57 | 26,57 | 24,58 | 25,18 | 0,46% | - |
29.12.2020 | 25,70 | 25,70 | 24,54 | 25,07 | -0,67% | - |
28.12.2020 | 25,24 | 25,24 | 25,24 | 25,24 | -12,32% | - |
24.12.2020 | 24,45 | 28,78 | 24,45 | 28,78 | 16,92% | - |
23.12.2020 | 26,61 | 26,61 | 24,62 | 24,62 | -2,03% | - |
22.12.2020 | 25,88 | 25,88 | 24,67 | 25,13 | -0,59% | - |
21.12.2020 | 25,12 | 25,28 | 24,49 | 25,28 | 0,18% | - |
18.12.2020 | 24,38 | 25,83 | 24,38 | 25,23 | 0,70% | - |
17.12.2020 | 24,30 | 25,08 | 24,30 | 25,06 | -0,08% | - |
16.12.2020 | 23,75 | 25,78 | 23,75 | 25,08 | -0,14% | - |
15.12.2020 | 24,61 | 25,85 | 24,61 | 25,11 | -15,00% | - |
14.12.2020 | 23,75 | 29,54 | 23,75 | 29,54 | 17,46% | - |
11.12.2020 | 26,51 | 26,51 | 24,52 | 25,15 | 0,58% | - |
10.12.2020 | 25,22 | 26,51 | 24,45 | 25,01 | -0,54% | - |
09.12.2020 | 25,10 | 25,65 | 24,52 | 25,14 | -0,26% | - |
08.12.2020 | 25,05 | 25,21 | 24,52 | 25,21 | 0,76% | - |
07.12.2020 | 23,77 | 25,59 | 23,77 | 25,02 | -0,14% | - |
04.12.2020 | 26,77 | 26,77 | 24,47 | 25,05 | -0,40% | - |
03.12.2020 | 25,84 | 25,84 | 24,58 | 25,15 | -3,05% | - |
02.12.2020 | 25,11 | 25,94 | 25,11 | 25,94 | 3,47% | - |
01.12.2020 | 25,09 | 25,66 | 24,43 | 25,07 | -2,32% | - |
30.11.2020 | 23,76 | 25,67 | 23,76 | 25,67 | 1,80% | - |
27.11.2020 | 25,17 | 25,27 | 25,17 | 25,21 | 1,08% | - |
25.11.2020 | 25,41 | 25,53 | 24,22 | 24,94 | -0,64% | - |
24.11.2020 | 25,53 | 25,79 | 25,04 | 25,10 | 3,48% | - |
23.11.2020 | 25,61 | 25,61 | 24,26 | 24,26 | -2,84% | - |
20.11.2020 | 24,22 | 25,62 | 24,22 | 24,97 | -0,20% | - |
19.11.2020 | 26,14 | 26,14 | 24,25 | 25,02 | 0,24% | - |
18.11.2020 | 24,93 | 25,79 | 24,23 | 24,96 | 0,50% | - |
17.11.2020 | 24,64 | 25,50 | 23,99 | 24,83 | 4,15% | - |
16.11.2020 | 24,24 | 24,24 | 23,71 | 23,84 | -1,37% | - |
13.11.2020 | 22,81 | 24,22 | 22,81 | 24,17 | -0,23% | - |
12.11.2020 | 24,96 | 24,96 | 23,65 | 24,23 | 0,33% | - |
11.11.2020 | 24,06 | 24,15 | 23,06 | 24,15 | -0,39% | - |
10.11.2020 | 24,02 | 24,77 | 22,58 | 24,24 | 3,63% | - |
09.11.2020 | 24,30 | 25,51 | 23,35 | 23,39 | -1,93% | - |
06.11.2020 | 23,62 | 24,30 | 22,44 | 23,85 | 0,25% | - |
05.11.2020 | 25,51 | 25,51 | 23,11 | 23,79 | 0,23% | - |
04.11.2020 | 23,51 | 24,61 | 22,37 | 23,74 | 1,04% | - |
03.11.2020 | 25,51 | 25,51 | 23,36 | 23,49 | 0,77% | - |
02.11.2020 | 23,87 | 24,59 | 23,31 | 23,31 | -1,65% | - |
30.10.2020 | 23,69 | 24,15 | 23,09 | 23,70 | 0,68% | - |
29.10.2020 | 23,57 | 24,11 | 22,94 | 23,54 | 1,95% | - |
28.10.2020 | 24,27 | 24,30 | 23,06 | 23,09 | -2,55% | - |
27.10.2020 | 23,19 | 24,29 | 23,15 | 23,70 | 2,49% | - |
26.10.2020 | 23,58 | 23,58 | 23,12 | 23,12 | -2,41% | - |
23.10.2020 | 23,13 | 24,30 | 23,06 | 23,69 | -0,19% | - |
22.10.2020 | 23,17 | 24,25 | 23,16 | 23,74 | -1,39% | - |
21.10.2020 | 23,22 | 24,56 | 23,22 | 24,07 | 1,86% | - |
20.10.2020 | 24,19 | 24,23 | 23,08 | 23,63 | -0,06% | - |
19.10.2020 | 23,10 | 24,20 | 22,98 | 23,65 | -0,08% | - |
16.10.2020 | 23,16 | 24,36 | 23,03 | 23,67 | -0,11% | - |
15.10.2020 | 23,11 | 24,31 | 23,10 | 23,69 | -1,27% | - |
14.10.2020 | 25,00 | 25,00 | 23,18 | 24,00 | 0,90% | - |
13.10.2020 | 23,42 | 24,53 | 22,01 | 23,78 | 0,23% | - |
12.10.2020 | 25,83 | 25,83 | 23,73 | 23,73 | -2,49% | - |
09.10.2020 | 22,92 | 25,28 | 22,92 | 24,33 | -0,67% | - |
08.10.2020 | 23,10 | 24,94 | 23,10 | 24,50 | -1,69% | - |
07.10.2020 | 23,17 | 24,92 | 23,17 | 24,92 | 2,55% | - |
06.10.2020 | 24,29 | 24,87 | 23,70 | 24,30 | 3,16% | - |
05.10.2020 | 24,30 | 24,30 | 23,55 | 23,55 | -3,27% | - |