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%	-