Echtzeit-Aktienkurs Costamare
Bid:
Ask:
Aktienkurse zur Costamare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 26,12 | 27,68 | 25,46 | 26,82 | 3,00% | - |
| 25.02.2021 | 26,25 | 27,61 | 25,42 | 26,04 | -0,55% | - |
| 24.02.2021 | 26,18 | 26,18 | 26,18 | 26,18 | 0,38% | - |
| 23.02.2021 | 0,00 | 26,69 | 0,00 | 26,08 | -0,13% | - |
| 22.02.2021 | 26,12 | 26,12 | 26,12 | 26,12 | 0,15% | - |
| 19.02.2021 | 27,49 | 27,49 | 25,46 | 26,08 | -0,31% | - |
| 18.02.2021 | 26,16 | 27,53 | 25,55 | 26,16 | 0,81% | - |
| 17.02.2021 | 24,22 | 26,89 | 24,22 | 25,95 | 0,06% | - |
| 16.02.2021 | 25,29 | 27,59 | 25,29 | 25,93 | 0,33% | - |
| 12.02.2021 | 26,75 | 26,77 | 24,22 | 25,85 | 0,02% | - |
| 11.02.2021 | 27,48 | 27,48 | 24,21 | 25,84 | -0,73% | - |
| 10.02.2021 | 25,90 | 27,40 | 24,67 | 26,03 | 0,31% | - |
| 09.02.2021 | 25,93 | 27,25 | 25,35 | 25,95 | 0,41% | - |
| 08.02.2021 | 24,52 | 26,49 | 24,52 | 25,85 | -2,55% | - |
| 05.02.2021 | 27,19 | 27,19 | 25,28 | 26,52 | 2,31% | - |
| 04.02.2021 | 25,58 | 26,24 | 25,18 | 25,92 | 0,74% | - |
| 03.02.2021 | 25,72 | 26,17 | 25,11 | 25,73 | 0,16% | - |
| 02.02.2021 | 25,76 | 26,22 | 25,15 | 25,69 | 2,70% | - |
| 01.02.2021 | 25,61 | 25,61 | 25,01 | 25,02 | -2,80% | - |
| 29.01.2021 | 27,14 | 27,14 | 25,15 | 25,74 | -0,21% | - |
| 28.01.2021 | 25,61 | 26,66 | 25,26 | 25,79 | -0,02% | - |
| 27.01.2021 | 25,79 | 26,40 | 25,20 | 25,80 | 0,19% | - |
| 26.01.2021 | 25,75 | 25,75 | 25,75 | 25,75 | -0,75% | - |
| 25.01.2021 | 27,27 | 27,27 | 25,92 | 25,94 | 0,45% | - |
| 22.01.2021 | 25,13 | 26,49 | 25,13 | 25,83 | -0,10% | - |
| 21.01.2021 | 26,41 | 26,42 | 25,20 | 25,85 | -0,12% | - |
| 20.01.2021 | 25,73 | 26,50 | 25,14 | 25,88 | 0,00% | - |
| 19.01.2021 | 27,19 | 27,19 | 25,21 | 25,88 | 0,02% | - |
| 15.01.2021 | 26,57 | 27,34 | 25,24 | 25,88 | -0,67% | - |
| 14.01.2021 | 24,71 | 26,69 | 24,71 | 26,05 | -0,06% | - |
| 13.01.2021 | 25,95 | 26,59 | 25,37 | 26,07 | -1,12% | - |
| 12.01.2021 | 27,75 | 27,75 | 25,52 | 26,36 | 3,29% | - |
| 11.01.2021 | 24,66 | 26,17 | 24,66 | 25,52 | -2,56% | - |
| 08.01.2021 | 26,32 | 26,95 | 25,55 | 26,19 | -0,64% | - |
| 07.01.2021 | 26,29 | 26,92 | 25,66 | 26,36 | 0,32% | - |
| 06.01.2021 | 26,33 | 27,61 | 25,60 | 26,28 | 0,08% | - |
| 05.01.2021 | 26,86 | 26,86 | 25,53 | 26,26 | 2,52% | - |
| 04.01.2021 | 25,54 | 26,14 | 25,48 | 25,61 | -1,29% | - |
| 31.12.2020 | 24,89 | 26,60 | 24,89 | 25,95 | 0,58% | - |
| 30.12.2020 | 26,52 | 26,52 | 25,80 | 25,80 | 0,66% | - |
| 29.12.2020 | 24,57 | 26,53 | 24,57 | 25,63 | 0,99% | - |
| 28.12.2020 | 25,38 | 25,38 | 25,38 | 25,38 | -0,86% | - |
| 24.12.2020 | 24,58 | 28,47 | 24,58 | 25,60 | -1,08% | - |
| 23.12.2020 | 25,24 | 26,62 | 25,24 | 25,88 | -0,27% | - |
| 22.12.2020 | 26,43 | 26,43 | 25,82 | 25,95 | 2,71% | - |
| 21.12.2020 | 25,98 | 25,98 | 25,26 | 25,26 | -2,62% | - |
| 18.12.2020 | 25,84 | 26,63 | 25,83 | 25,94 | 2,31% | - |
| 17.12.2020 | 25,90 | 26,52 | 25,30 | 25,36 | -1,72% | - |
| 16.12.2020 | 25,20 | 26,41 | 25,20 | 25,80 | 0,08% | - |
| 15.12.2020 | 26,36 | 26,39 | 25,11 | 25,78 | 0,35% | - |
| 14.12.2020 | 26,98 | 26,98 | 25,69 | 25,69 | -0,08% | - |
| 10.12.2020 | 26,88 | 26,88 | 24,97 | 25,71 | 0,47% | - |
| 09.12.2020 | 25,60 | 26,28 | 24,89 | 25,59 | -0,33% | - |
| 08.12.2020 | 26,33 | 26,38 | 25,04 | 25,68 | -0,06% | - |
| 07.12.2020 | 25,55 | 26,22 | 24,88 | 25,69 | 0,51% | - |
| 04.12.2020 | 25,60 | 25,66 | 24,97 | 25,56 | -0,31% | - |
| 03.12.2020 | 25,68 | 25,73 | 24,98 | 25,64 | 0,63% | - |
| 02.12.2020 | 24,86 | 25,48 | 24,53 | 25,48 | -0,82% | - |
| 01.12.2020 | 25,64 | 26,29 | 25,05 | 25,69 | 2,53% | - |
| 30.11.2020 | 26,98 | 26,98 | 24,99 | 25,06 | -1,99% | - |
| 27.11.2020 | 25,57 | 26,21 | 24,97 | 25,57 | 0,18% | - |
| 25.11.2020 | 25,36 | 26,03 | 25,36 | 25,52 | 0,65% | - |
| 24.11.2020 | 25,61 | 26,16 | 24,87 | 25,36 | -1,19% | - |
| 23.11.2020 | 24,95 | 26,19 | 24,95 | 25,66 | 0,67% | - |
| 20.11.2020 | 26,08 | 26,08 | 25,48 | 25,49 | 0,20% | - |
| 19.11.2020 | 25,38 | 26,02 | 25,38 | 25,44 | 0,20% | - |
| 18.11.2020 | 25,96 | 25,98 | 24,66 | 25,39 | 0,53% | - |
| 17.11.2020 | 25,20 | 25,78 | 24,43 | 25,26 | 3,10% | - |
| 16.11.2020 | 25,20 | 25,25 | 24,43 | 24,50 | -2,02% | - |
| 13.11.2020 | 25,01 | 25,02 | 24,43 | 25,00 | -0,04% | - |
| 12.11.2020 | 23,76 | 25,65 | 23,76 | 25,01 | -0,56% | - |
| 11.11.2020 | 0,00 | 26,46 | 0,00 | 25,15 | 0,00% | - |
| 10.11.2020 | 26,51 | 26,51 | 25,15 | 25,15 | 0,34% | - |
| 09.11.2020 | 25,07 | 25,53 | 24,87 | 25,07 | 1,60% | - |
| 06.11.2020 | 24,62 | 25,07 | 23,48 | 24,67 | -0,08% | - |
| 05.11.2020 | 24,62 | 25,27 | 22,88 | 24,69 | 0,61% | - |
| 04.11.2020 | 23,30 | 25,28 | 23,30 | 24,54 | 0,53% | - |
| 03.11.2020 | 24,85 | 26,25 | 23,65 | 24,41 | -1,53% | - |
| 02.11.2020 | 24,83 | 25,12 | 24,79 | 24,79 | 0,65% | - |
| 30.10.2020 | 24,72 | 24,97 | 23,80 | 24,63 | 0,63% | - |
| 29.10.2020 | 23,63 | 25,02 | 23,61 | 24,48 | 2,06% | - |
| 28.10.2020 | 23,91 | 25,25 | 23,85 | 23,98 | -2,54% | - |
| 27.10.2020 | 23,92 | 25,33 | 23,83 | 24,61 | 1,86% | - |
| 26.10.2020 | 24,06 | 24,80 | 24,06 | 24,16 | -5,03% | - |
| 23.10.2020 | 25,42 | 25,52 | 24,10 | 25,44 | 2,89% | - |
| 22.10.2020 | 24,35 | 25,13 | 24,35 | 24,72 | -1,26% | - |
| 21.10.2020 | 25,51 | 25,51 | 24,75 | 25,04 | 3,90% | - |
| 20.10.2020 | 25,33 | 25,39 | 24,10 | 24,10 | -1,47% | - |
| 19.10.2020 | 24,88 | 25,12 | 23,97 | 24,46 | -2,36% | - |
| 16.10.2020 | 25,64 | 25,69 | 24,23 | 25,05 | 0,36% | - |
| 15.10.2020 | 24,33 | 25,53 | 24,25 | 24,96 | 1,53% | - |
| 14.10.2020 | 24,89 | 25,21 | 24,45 | 24,58 | -1,27% | - |
| 13.10.2020 | 24,83 | 25,15 | 23,48 | 24,90 | 0,50% | - |
| 12.10.2020 | 26,97 | 26,97 | 24,77 | 24,77 | -2,56% | - |
| 09.10.2020 | 26,98 | 26,98 | 24,83 | 25,42 | 0,28% | - |
| 08.10.2020 | 24,11 | 26,24 | 24,11 | 25,35 | 0,16% | - |
| 07.10.2020 | 23,81 | 25,89 | 23,81 | 25,31 | 1,46% | - |
| 06.10.2020 | 25,19 | 25,80 | 24,50 | 24,95 | -1,52% | - |
| 05.10.2020 | 25,01 | 25,97 | 24,57 | 25,33 | 0,12% | - |
| 02.10.2020 | 26,49 | 26,49 | 24,56 | 25,30 | 0,06% | - |