25,350$
0,52%
Echtzeit-Aktienkurs Costamare
Bid:
Ask:
Aktienkurse zur Costamare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 25,22 | 25,22 | 25,22 | 25,22 | -2,06% | 4,00 |
| 04.04.2024 | 25,75 | 25,75 | 25,75 | 25,75 | 2,39% | 2.920,00 |
| 21.03.2024 | 25,39 | 25,39 | 25,15 | 25,15 | -0,79% | 252,00 |
| 20.03.2024 | 25,51 | 25,51 | 25,35 | 25,35 | 0,36% | 5,00 |
| 15.03.2024 | 25,54 | 25,54 | 25,26 | 25,26 | -1,10% | 100,00 |
| 12.03.2024 | 25,78 | 25,83 | 25,54 | 25,54 | 0,55% | 361,00 |
| 11.03.2024 | 25,57 | 25,57 | 25,37 | 25,40 | -0,26% | 18,00 |
| 08.03.2024 | 25,47 | 25,47 | 25,47 | 25,47 | -0,21% | 50,00 |
| 07.03.2024 | 25,68 | 25,89 | 25,52 | 25,52 | 0,91% | 1.970,00 |
| 05.03.2024 | 25,29 | 25,29 | 25,29 | 25,29 | 0,39% | 300,00 |
| 01.03.2024 | 25,18 | 25,19 | 25,18 | 25,19 | -1,21% | 560,00 |
| 29.02.2024 | 25,37 | 25,50 | 25,37 | 25,50 | 12,88% | 457,00 |
| 04.09.2020 | 22,63 | 22,63 | 22,59 | 22,59 | -0,46% | 488,00 |
| 03.09.2020 | 22,81 | 22,81 | 22,68 | 22,70 | -0,68% | 2.000,00 |
| 02.09.2020 | 22,71 | 22,85 | 22,71 | 22,85 | 0,33% | 4.129,00 |
| 01.09.2020 | 22,95 | 22,95 | 22,78 | 22,78 | 0,20% | 500,00 |
| 31.08.2020 | 22,58 | 22,80 | 22,58 | 22,73 | -0,27% | 700,00 |
| 28.08.2020 | 22,79 | 22,79 | 22,79 | 22,79 | -0,49% | 20,00 |
| 27.08.2020 | 22,94 | 22,94 | 22,90 | 22,90 | 0,81% | 200,00 |
| 26.08.2020 | 22,80 | 22,80 | 22,69 | 22,72 | -0,46% | 700,00 |
| 25.08.2020 | 22,74 | 22,83 | 22,74 | 22,83 | 0,29% | 129,00 |
| 24.08.2020 | 22,66 | 22,76 | 22,66 | 22,76 | 0,44% | 1.100,00 |
| 21.08.2020 | 22,70 | 22,70 | 22,66 | 22,66 | 0,04% | 900,00 |
| 20.08.2020 | 22,65 | 22,65 | 22,65 | 22,65 | -1,01% | 491,00 |
| 19.08.2020 | 22,61 | 22,89 | 22,61 | 22,88 | 2,65% | 3.855,00 |
| 18.08.2020 | 22,12 | 22,32 | 22,12 | 22,29 | 1,32% | 4.008,00 |
| 17.08.2020 | 21,79 | 22,00 | 21,79 | 22,00 | 1,66% | 1.778,00 |
| 14.08.2020 | 21,61 | 21,64 | 21,61 | 21,64 | 0,70% | 522,00 |
| 13.08.2020 | 21,10 | 21,49 | 21,10 | 21,49 | 0,89% | 100,00 |
| 12.08.2020 | 21,22 | 21,50 | 21,22 | 21,30 | -0,55% | 1.617,00 |
| 11.08.2020 | 21,65 | 21,65 | 21,40 | 21,42 | -1,03% | 2.901,00 |
| 10.08.2020 | 20,82 | 21,64 | 20,82 | 21,64 | 4,04% | 1.082,00 |
| 07.08.2020 | 20,73 | 20,80 | 20,73 | 20,80 | 0,53% | 202,00 |
| 06.08.2020 | 20,61 | 20,76 | 20,61 | 20,69 | 0,44% | 1.493,00 |
| 05.08.2020 | 20,99 | 20,99 | 20,57 | 20,60 | -2,74% | 2.936,00 |
| 04.08.2020 | 21,01 | 21,18 | 21,01 | 21,18 | 0,62% | 700,00 |
| 03.08.2020 | 21,24 | 21,24 | 21,04 | 21,05 | -0,66% | 300,00 |
| 31.07.2020 | 21,14 | 21,19 | 20,95 | 21,19 | 0,62% | 401,00 |
| 30.07.2020 | 20,93 | 21,06 | 20,93 | 21,06 | -0,85% | 752,00 |
| 29.07.2020 | 20,90 | 21,24 | 20,90 | 21,24 | 1,24% | 1.430,00 |
| 28.07.2020 | 20,89 | 20,98 | 20,81 | 20,98 | 0,48% | 2.517,00 |
| 27.07.2020 | 20,64 | 20,88 | 20,64 | 20,88 | 1,11% | 450,00 |
| 24.07.2020 | 20,50 | 20,65 | 20,50 | 20,65 | -0,19% | 500,00 |
| 23.07.2020 | 20,60 | 20,69 | 20,41 | 20,69 | 0,00% | 2.762,00 |
| 22.07.2020 | 21,06 | 21,06 | 20,55 | 20,69 | -0,30% | 3.256,00 |
| 21.07.2020 | 20,55 | 20,75 | 20,55 | 20,75 | 0,55% | 1.314,00 |
| 20.07.2020 | 20,41 | 20,64 | 20,41 | 20,64 | 0,15% | 270,00 |
| 17.07.2020 | 20,52 | 20,62 | 20,52 | 20,61 | -0,05% | 642,00 |
| 16.07.2020 | 20,50 | 20,64 | 20,42 | 20,62 | 0,54% | 1.743,00 |
| 15.07.2020 | 21,09 | 21,09 | 20,38 | 20,51 | -1,39% | 2.387,00 |
| 14.07.2020 | 21,30 | 21,30 | 20,65 | 20,80 | -1,75% | 3.922,00 |
| 13.07.2020 | 21,09 | 21,29 | 20,72 | 21,17 | -2,71% | 3.485,00 |
| 10.07.2020 | 21,76 | 21,76 | 21,48 | 21,76 | 0,00% | 400,00 |
| 09.07.2020 | 21,56 | 21,76 | 21,48 | 21,76 | -0,27% | 400,00 |
| 08.07.2020 | 21,76 | 21,82 | 21,33 | 21,82 | 0,08% | 1.286,00 |
| 07.07.2020 | 21,65 | 21,80 | 21,65 | 21,80 | 0,09% | 353,00 |
| 06.07.2020 | 22,00 | 22,00 | 21,78 | 21,78 | 0,93% | 554,00 |
| 02.07.2020 | 21,29 | 21,58 | 21,29 | 21,58 | 1,75% | 203,00 |
| 01.07.2020 | 21,46 | 21,46 | 21,04 | 21,21 | -0,57% | 3.180,00 |
| 30.06.2020 | 21,15 | 21,33 | 21,02 | 21,33 | 0,95% | 918,00 |
| 29.06.2020 | 21,08 | 21,15 | 21,04 | 21,13 | -1,03% | 535,00 |
| 26.06.2020 | 21,64 | 21,64 | 21,29 | 21,35 | -0,09% | 1.880,00 |
| 25.06.2020 | 21,32 | 21,37 | 21,32 | 21,37 | -0,47% | 404,00 |
| 24.06.2020 | 21,50 | 21,50 | 21,10 | 21,47 | -0,14% | 1.390,00 |
| 23.06.2020 | 21,41 | 21,51 | 21,40 | 21,50 | 1,85% | 1.001,00 |
| 22.06.2020 | 20,99 | 21,21 | 20,95 | 21,11 | -0,38% | 3.005,00 |
| 19.06.2020 | 20,82 | 21,19 | 20,82 | 21,19 | 0,33% | 2.007,00 |
| 18.06.2020 | 20,89 | 21,12 | 20,75 | 21,12 | 1,17% | 1.779,00 |
| 17.06.2020 | 20,84 | 20,88 | 20,79 | 20,88 | 0,85% | 800,00 |
| 16.06.2020 | 20,69 | 20,70 | 20,69 | 20,70 | 1,42% | 519,00 |
| 15.06.2020 | 20,06 | 20,41 | 20,00 | 20,41 | -1,73% | 2.825,00 |
| 12.06.2020 | 21,10 | 21,19 | 20,43 | 20,77 | -0,76% | 1.066,00 |
| 11.06.2020 | 21,30 | 21,30 | 20,93 | 20,93 | -4,39% | 519,00 |
| 10.06.2020 | 21,62 | 21,89 | 21,30 | 21,89 | 1,25% | 1.950,00 |
| 09.06.2020 | 21,62 | 21,62 | 21,62 | 21,62 | -0,32% | - |
| 08.06.2020 | 21,30 | 21,69 | 21,30 | 21,69 | 2,53% | 683,00 |
| 05.06.2020 | 20,91 | 21,43 | 20,91 | 21,16 | 0,69% | 2.431,00 |
| 04.06.2020 | 21,00 | 21,01 | 21,00 | 21,01 | 0,05% | 100,00 |
| 03.06.2020 | 21,20 | 21,20 | 21,00 | 21,00 | 0,65% | 600,00 |
| 02.06.2020 | 20,85 | 20,86 | 20,49 | 20,86 | 0,89% | 1.433,00 |
| 01.06.2020 | 20,74 | 20,74 | 20,68 | 20,68 | 0,34% | 202,00 |
| 29.05.2020 | 20,61 | 20,61 | 20,61 | 20,61 | 2,03% | 20,00 |
| 28.05.2020 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 100,00 |
| 27.05.2020 | 20,00 | 20,30 | 19,85 | 20,00 | 0,76% | 2.000,00 |
| 26.05.2020 | 19,83 | 19,85 | 19,83 | 19,85 | 0,51% | 500,00 |
| 22.05.2020 | 19,54 | 19,78 | 19,54 | 19,75 | -0,10% | 519,00 |
| 21.05.2020 | 19,65 | 19,95 | 19,65 | 19,77 | 1,18% | 1.460,00 |
| 20.05.2020 | 19,05 | 19,62 | 19,05 | 19,54 | 1,30% | 1.003,00 |
| 19.05.2020 | 19,24 | 19,35 | 19,09 | 19,29 | -0,31% | 800,00 |
| 18.05.2020 | 19,01 | 19,35 | 19,00 | 19,35 | 4,47% | 300,00 |
| 15.05.2020 | 18,84 | 18,85 | 18,45 | 18,52 | -1,69% | 2.452,00 |
| 14.05.2020 | 18,33 | 18,84 | 18,10 | 18,84 | -2,33% | 1.718,00 |
| 13.05.2020 | 19,48 | 19,48 | 18,56 | 19,29 | -0,31% | 1.170,00 |
| 12.05.2020 | 19,23 | 19,35 | 19,23 | 19,35 | 0,41% | 100,00 |
| 11.05.2020 | 19,40 | 19,40 | 19,27 | 19,27 | -2,47% | 100,00 |
| 08.05.2020 | 19,25 | 19,76 | 19,25 | 19,76 | 2,65% | 172,00 |
| 07.05.2020 | 19,04 | 19,40 | 19,04 | 19,25 | 0,42% | 2.880,00 |
| 06.05.2020 | 19,08 | 19,17 | 19,08 | 19,17 | -0,93% | 200,00 |
| 05.05.2020 | 19,34 | 19,35 | 19,09 | 19,35 | 0,52% | 838,00 |
| 04.05.2020 | 19,08 | 19,25 | 19,01 | 19,25 | -1,09% | 600,00 |