Echtzeit-Aktienkurs Costamare
Bid:
Ask:
Aktienkurse zur Costamare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 25,85 | 27,09 | 25,15 | 25,78 | 0,08% | - |
| 25.02.2021 | 25,51 | 26,37 | 24,43 | 25,76 | 0,17% | - |
| 24.02.2021 | 25,58 | 26,61 | 24,33 | 25,72 | -1,15% | - |
| 23.02.2021 | 25,51 | 27,65 | 24,39 | 26,02 | 0,08% | - |
| 22.02.2021 | 26,00 | 26,00 | 26,00 | 26,00 | 0,42% | - |
| 19.02.2021 | 24,52 | 26,49 | 24,52 | 25,89 | 0,50% | - |
| 18.02.2021 | 27,09 | 27,09 | 24,43 | 25,76 | -0,29% | - |
| 17.02.2021 | 25,95 | 27,34 | 24,33 | 25,83 | 0,41% | - |
| 16.02.2021 | 24,96 | 27,33 | 24,96 | 25,73 | 0,33% | - |
| 12.02.2021 | 25,59 | 26,48 | 24,71 | 25,64 | 0,73% | - |
| 11.02.2021 | 26,06 | 26,09 | 24,89 | 25,46 | -0,10% | - |
| 10.02.2021 | 25,34 | 26,07 | 24,15 | 25,48 | -0,64% | - |
| 09.02.2021 | 24,66 | 25,65 | 24,66 | 25,65 | 0,00% | - |
| 08.02.2021 | 24,80 | 25,65 | 24,75 | 25,65 | 0,47% | - |
| 05.02.2021 | 25,54 | 26,17 | 24,79 | 25,53 | -0,12% | - |
| 04.02.2021 | 24,74 | 25,56 | 24,74 | 25,56 | 0,29% | - |
| 03.02.2021 | 24,76 | 26,10 | 24,72 | 25,48 | 0,14% | - |
| 02.02.2021 | 26,88 | 26,88 | 25,40 | 25,45 | -0,10% | - |
| 29.01.2021 | 25,26 | 26,07 | 24,05 | 25,47 | -0,04% | - |
| 28.01.2021 | 23,88 | 26,09 | 23,88 | 25,48 | 0,47% | - |
| 27.01.2021 | 24,71 | 26,01 | 24,71 | 25,36 | -0,18% | - |
| 26.01.2021 | 25,45 | 26,10 | 24,76 | 25,41 | 2,42% | - |
| 25.01.2021 | 24,81 | 24,81 | 24,81 | 24,81 | -0,32% | - |
| 22.01.2021 | 24,89 | 26,16 | 24,88 | 24,89 | -2,64% | - |
| 21.01.2021 | 24,19 | 26,18 | 24,19 | 25,56 | 0,24% | - |
| 20.01.2021 | 25,31 | 25,50 | 25,31 | 25,50 | -0,25% | - |
| 19.01.2021 | 25,77 | 27,15 | 24,93 | 25,57 | 0,37% | - |
| 15.01.2021 | 27,17 | 27,17 | 25,47 | 25,47 | -0,02% | - |
| 14.01.2021 | 25,31 | 26,21 | 25,31 | 25,48 | -0,62% | - |
| 13.01.2021 | 24,99 | 26,14 | 24,99 | 25,64 | -1,29% | - |
| 12.01.2021 | 25,92 | 26,55 | 25,35 | 25,97 | 2,65% | - |
| 11.01.2021 | 25,22 | 25,87 | 25,22 | 25,30 | -2,20% | - |
| 08.01.2021 | 25,88 | 26,52 | 25,22 | 25,87 | 0,02% | - |
| 07.01.2021 | 26,48 | 26,56 | 25,25 | 25,87 | -0,33% | - |
| 06.01.2021 | 26,08 | 27,46 | 25,24 | 25,95 | 0,17% | - |
| 05.01.2021 | 25,86 | 26,52 | 25,29 | 25,91 | 2,98% | - |
| 04.01.2021 | 25,09 | 26,32 | 25,04 | 25,16 | -0,89% | - |
| 31.12.2020 | 24,73 | 25,98 | 24,68 | 25,38 | 0,40% | - |
| 30.12.2020 | 25,97 | 26,00 | 24,72 | 25,28 | -0,26% | - |
| 29.12.2020 | 24,79 | 26,05 | 24,78 | 25,35 | -2,80% | - |
| 28.12.2020 | 24,91 | 26,08 | 24,76 | 26,08 | 4,47% | - |
| 24.12.2020 | 24,00 | 27,78 | 24,00 | 24,96 | -1,85% | - |
| 23.12.2020 | 26,17 | 26,18 | 24,79 | 25,43 | 0,34% | - |
| 22.12.2020 | 26,25 | 26,25 | 24,75 | 25,35 | 5,63% | - |
| 21.12.2020 | 24,00 | 24,00 | 24,00 | 24,00 | -6,01% | - |
| 18.12.2020 | 24,89 | 26,20 | 24,89 | 25,53 | 0,18% | - |
| 17.12.2020 | 24,00 | 25,99 | 24,00 | 25,49 | 0,12% | - |
| 16.12.2020 | 25,40 | 26,76 | 24,78 | 25,46 | 0,35% | - |
| 15.12.2020 | 24,74 | 26,01 | 24,74 | 25,37 | 2,73% | - |
| 14.12.2020 | 26,77 | 26,77 | 24,69 | 24,69 | -2,31% | - |
| 11.12.2020 | 25,05 | 25,90 | 23,88 | 25,28 | -0,12% | - |
| 10.12.2020 | 26,76 | 26,76 | 24,45 | 25,31 | 0,64% | - |
| 09.12.2020 | 24,60 | 25,91 | 24,58 | 25,15 | -0,20% | - |
| 08.12.2020 | 24,51 | 25,96 | 24,51 | 25,20 | -0,28% | - |
| 07.12.2020 | 24,00 | 25,81 | 24,00 | 25,27 | 0,14% | - |
| 04.12.2020 | 26,55 | 26,55 | 24,62 | 25,23 | -0,16% | - |
| 03.12.2020 | 24,66 | 25,27 | 24,66 | 25,27 | -3,20% | - |
| 02.12.2020 | 25,27 | 26,11 | 25,27 | 26,11 | 3,32% | - |
| 01.12.2020 | 25,22 | 25,27 | 24,64 | 25,27 | 2,58% | - |
| 30.11.2020 | 23,89 | 25,21 | 23,89 | 24,63 | 1,73% | - |
| 27.11.2020 | 23,87 | 25,31 | 23,87 | 24,21 | -3,74% | - |
| 25.11.2020 | 24,53 | 25,26 | 24,53 | 25,15 | 0,16% | - |
| 24.11.2020 | 25,22 | 25,88 | 24,40 | 25,11 | -0,12% | - |
| 23.11.2020 | 23,83 | 25,30 | 23,83 | 25,14 | -0,10% | - |
| 20.11.2020 | 26,77 | 26,77 | 24,47 | 25,17 | 0,62% | - |
| 19.11.2020 | 24,33 | 25,84 | 24,33 | 25,01 | 0,18% | - |
| 18.11.2020 | 24,19 | 25,79 | 24,19 | 24,97 | 0,08% | - |
| 17.11.2020 | 24,10 | 25,45 | 24,10 | 24,95 | 3,44% | - |
| 16.11.2020 | 23,32 | 24,72 | 23,32 | 24,12 | -1,89% | - |
| 13.11.2020 | 24,44 | 24,64 | 23,84 | 24,58 | 0,72% | - |
| 12.11.2020 | 24,43 | 24,43 | 22,91 | 24,41 | 2,69% | - |
| 11.11.2020 | 22,82 | 23,77 | 22,82 | 23,77 | -3,45% | - |
| 10.11.2020 | 24,44 | 25,29 | 22,67 | 24,62 | 2,54% | - |
| 09.11.2020 | 23,20 | 24,66 | 23,20 | 24,01 | -1,72% | - |
| 06.11.2020 | 24,49 | 26,12 | 24,34 | 24,43 | -0,83% | - |
| 05.11.2020 | 24,59 | 26,12 | 23,86 | 24,63 | 1,21% | - |
| 04.11.2020 | 23,85 | 25,72 | 23,83 | 24,34 | -0,16% | - |
| 03.11.2020 | 24,55 | 26,04 | 23,55 | 24,38 | 3,48% | - |
| 02.11.2020 | 24,40 | 25,17 | 23,56 | 23,56 | -4,96% | - |
| 30.10.2020 | 24,24 | 24,79 | 23,66 | 24,79 | 2,23% | - |
| 29.10.2020 | 24,04 | 24,86 | 23,47 | 24,25 | 0,39% | - |
| 28.10.2020 | 23,74 | 24,89 | 23,64 | 24,15 | -0,72% | - |
| 27.10.2020 | 23,65 | 25,01 | 23,65 | 24,33 | 3,20% | - |
| 26.10.2020 | 23,55 | 24,38 | 23,51 | 23,57 | -5,55% | - |
| 23.10.2020 | 23,60 | 24,96 | 23,60 | 24,96 | 2,99% | - |
| 22.10.2020 | 23,66 | 24,81 | 23,62 | 24,23 | -0,16% | - |
| 21.10.2020 | 23,59 | 24,93 | 23,59 | 24,27 | -0,02% | - |
| 20.10.2020 | 23,71 | 24,90 | 23,62 | 24,28 | 0,37% | - |
| 19.10.2020 | 23,62 | 24,92 | 23,39 | 24,19 | -2,83% | - |
| 16.10.2020 | 23,83 | 25,02 | 23,70 | 24,89 | 2,26% | - |
| 15.10.2020 | 24,90 | 24,90 | 23,76 | 24,34 | 0,37% | - |
| 14.10.2020 | 25,60 | 25,60 | 23,60 | 24,25 | 0,12% | - |
| 13.10.2020 | 24,36 | 25,68 | 23,48 | 24,22 | -2,14% | - |
| 12.10.2020 | 23,24 | 25,38 | 23,24 | 24,75 | 0,45% | - |
| 09.10.2020 | 23,53 | 25,39 | 23,53 | 24,64 | -0,50% | - |
| 08.10.2020 | 24,58 | 25,39 | 23,44 | 24,77 | 0,08% | - |
| 07.10.2020 | 23,24 | 25,36 | 23,24 | 24,75 | -0,48% | - |
| 06.10.2020 | 23,96 | 25,32 | 23,96 | 24,87 | 3,35% | - |
| 05.10.2020 | 24,65 | 25,22 | 24,04 | 24,06 | -2,45% | - |
| 02.10.2020 | 24,26 | 25,22 | 23,32 | 24,67 | -0,48% | - |