26,120$
1,44%
Echtzeit-Aktienkurs Costamare
Bid:
Ask:
Aktienkurse zur Costamare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 25,75 | 25,75 | 25,75 | 25,75 | 0,47% | 400,00 |
| 11.04.2024 | 25,80 | 25,80 | 25,63 | 25,63 | -0,47% | 2.350,00 |
| 01.04.2024 | 25,75 | 25,75 | 25,75 | 25,75 | -1,25% | 2.700,00 |
| 22.03.2024 | 26,08 | 26,08 | 26,08 | 26,08 | 0,21% | 300,00 |
| 21.03.2024 | 26,20 | 26,30 | 25,84 | 26,02 | -0,77% | 1.837,00 |
| 20.03.2024 | 26,28 | 26,28 | 26,22 | 26,22 | 0,68% | 261,00 |
| 19.03.2024 | 26,22 | 26,22 | 26,05 | 26,05 | -1,41% | 154,00 |
| 18.03.2024 | 26,17 | 26,49 | 26,17 | 26,42 | 0,53% | 1.268,00 |
| 15.03.2024 | 26,35 | 26,35 | 26,25 | 26,28 | 0,69% | 256,00 |
| 14.03.2024 | 26,29 | 26,81 | 26,10 | 26,10 | -0,61% | 387,00 |
| 13.03.2024 | 26,23 | 26,26 | 26,06 | 26,26 | 0,14% | 174,00 |
| 12.03.2024 | 26,30 | 26,35 | 26,06 | 26,22 | 0,24% | 9.167,00 |
| 11.03.2024 | 26,03 | 26,21 | 26,03 | 26,16 | 0,21% | 2.951,00 |
| 08.03.2024 | 26,15 | 26,15 | 26,10 | 26,10 | -0,49% | 44,00 |
| 07.03.2024 | 26,35 | 26,35 | 26,23 | 26,23 | -0,19% | 4,00 |
| 06.03.2024 | 26,16 | 26,41 | 25,91 | 26,28 | 1,12% | 337,00 |
| 05.03.2024 | 25,90 | 26,01 | 25,87 | 25,99 | 0,38% | 436,00 |
| 04.03.2024 | 25,89 | 25,89 | 25,89 | 25,89 | -0,04% | 200,00 |
| 01.03.2024 | 25,79 | 25,90 | 25,79 | 25,90 | -0,12% | 977,00 |
| 29.02.2024 | 25,92 | 25,93 | 25,92 | 25,93 | 7,54% | 400,00 |
| 04.09.2020 | 24,21 | 24,26 | 23,95 | 24,11 | 0,05% | 3.840,00 |
| 03.09.2020 | 24,47 | 24,47 | 23,77 | 24,10 | -1,21% | 5.202,00 |
| 02.09.2020 | 24,48 | 24,50 | 24,21 | 24,39 | 0,55% | 723,00 |
| 01.09.2020 | 24,38 | 24,45 | 24,15 | 24,26 | -0,57% | 1.900,00 |
| 31.08.2020 | 24,25 | 24,48 | 24,10 | 24,40 | 0,24% | 11.961,00 |
| 28.08.2020 | 24,25 | 24,42 | 24,25 | 24,34 | 0,16% | 1.200,00 |
| 27.08.2020 | 24,49 | 24,49 | 24,30 | 24,30 | -0,78% | 890,00 |
| 26.08.2020 | 24,30 | 24,49 | 24,23 | 24,49 | 0,30% | 704,00 |
| 25.08.2020 | 24,69 | 24,69 | 24,24 | 24,42 | -0,09% | 1.106,00 |
| 24.08.2020 | 24,21 | 24,47 | 24,21 | 24,44 | 1,15% | 2.440,00 |
| 21.08.2020 | 24,15 | 24,16 | 24,06 | 24,16 | 0,26% | 590,00 |
| 20.08.2020 | 23,99 | 24,20 | 23,97 | 24,10 | 0,45% | 1.500,00 |
| 19.08.2020 | 23,53 | 24,10 | 23,53 | 23,99 | 3,99% | 8.793,00 |
| 18.08.2020 | 23,11 | 23,40 | 23,01 | 23,07 | 1,41% | 5.688,00 |
| 17.08.2020 | 22,70 | 22,76 | 22,62 | 22,75 | 2,06% | 3.648,00 |
| 14.08.2020 | 22,25 | 22,29 | 22,25 | 22,29 | 1,27% | 800,00 |
| 13.08.2020 | 21,85 | 22,01 | 21,73 | 22,01 | 1,19% | 1.430,00 |
| 12.08.2020 | 22,27 | 22,50 | 21,51 | 21,75 | -2,64% | 11.161,00 |
| 11.08.2020 | 22,31 | 22,61 | 22,31 | 22,34 | 0,09% | 6.730,00 |
| 10.08.2020 | 21,92 | 22,32 | 21,92 | 22,32 | 1,82% | 873,00 |
| 07.08.2020 | 21,81 | 21,92 | 21,81 | 21,92 | 0,39% | 168,00 |
| 06.08.2020 | 21,65 | 22,04 | 21,65 | 21,84 | 1,09% | 4.442,00 |
| 05.08.2020 | 21,51 | 21,64 | 21,51 | 21,60 | -0,32% | 1.809,00 |
| 04.08.2020 | 21,59 | 21,70 | 21,46 | 21,67 | -0,05% | 3.211,00 |
| 03.08.2020 | 21,50 | 21,77 | 21,50 | 21,68 | 0,18% | 3.984,00 |
| 31.07.2020 | 21,70 | 21,74 | 21,50 | 21,64 | 0,65% | 9.708,00 |
| 30.07.2020 | 21,59 | 21,70 | 21,50 | 21,50 | 0,00% | 5.837,00 |
| 29.07.2020 | 21,66 | 21,84 | 21,50 | 21,50 | -1,60% | 23.879,00 |
| 28.07.2020 | 22,29 | 22,29 | 21,85 | 21,85 | -0,68% | 3.372,00 |
| 27.07.2020 | 21,87 | 22,00 | 21,73 | 22,00 | 1,85% | 2.533,00 |
| 24.07.2020 | 21,60 | 21,75 | 21,60 | 21,60 | -0,28% | 1.393,00 |
| 23.07.2020 | 21,50 | 21,66 | 21,50 | 21,66 | 0,56% | 662,00 |
| 22.07.2020 | 22,01 | 22,01 | 21,40 | 21,54 | -0,91% | 5.427,00 |
| 21.07.2020 | 21,52 | 21,89 | 21,52 | 21,74 | 0,59% | 5.969,00 |
| 20.07.2020 | 21,50 | 21,61 | 21,50 | 21,61 | 0,28% | 88,00 |
| 17.07.2020 | 21,50 | 21,66 | 21,19 | 21,55 | -0,43% | 1.641,00 |
| 16.07.2020 | 21,75 | 21,75 | 21,55 | 21,64 | -0,56% | 1.421,00 |
| 15.07.2020 | 21,75 | 21,77 | 21,50 | 21,77 | 0,53% | 795,00 |
| 14.07.2020 | 21,70 | 22,07 | 21,65 | 21,65 | -0,23% | 919,00 |
| 13.07.2020 | 21,89 | 22,72 | 21,70 | 21,70 | -6,63% | 8.546,00 |
| 10.07.2020 | 23,20 | 23,24 | 23,20 | 23,24 | 0,39% | 352,00 |
| 09.07.2020 | 23,45 | 23,45 | 22,85 | 23,15 | -1,07% | 2.457,00 |
| 08.07.2020 | 23,45 | 23,45 | 23,40 | 23,40 | 0,17% | 497,00 |
| 07.07.2020 | 23,29 | 23,74 | 23,29 | 23,36 | 0,30% | 2.614,00 |
| 06.07.2020 | 23,40 | 23,50 | 23,29 | 23,29 | 1,11% | 2.171,00 |
| 02.07.2020 | 23,39 | 23,40 | 23,04 | 23,04 | -0,28% | 2.361,00 |
| 01.07.2020 | 23,02 | 23,25 | 23,02 | 23,10 | 0,57% | 3.014,00 |
| 30.06.2020 | 23,00 | 23,50 | 22,91 | 22,97 | -0,52% | 4.134,00 |
| 29.06.2020 | 22,88 | 23,10 | 22,81 | 23,09 | 0,94% | 2.410,00 |
| 26.06.2020 | 22,80 | 22,93 | 22,62 | 22,88 | 0,33% | 1.353,00 |
| 25.06.2020 | 23,00 | 23,00 | 22,80 | 22,80 | -1,43% | 1.497,00 |
| 24.06.2020 | 23,22 | 23,24 | 22,83 | 23,13 | -1,47% | 4.325,00 |
| 23.06.2020 | 23,19 | 23,48 | 23,19 | 23,48 | 2,24% | 3.305,00 |
| 22.06.2020 | 22,60 | 23,01 | 22,58 | 22,96 | 0,92% | 2.688,00 |
| 19.06.2020 | 22,43 | 22,87 | 22,43 | 22,75 | 1,43% | 800,00 |
| 18.06.2020 | 22,51 | 22,59 | 22,25 | 22,43 | -0,26% | 691,00 |
| 17.06.2020 | 22,59 | 22,59 | 22,49 | 22,49 | 0,26% | 945,00 |
| 16.06.2020 | 22,50 | 22,50 | 22,43 | 22,43 | 1,91% | 610,00 |
| 15.06.2020 | 22,10 | 22,10 | 21,28 | 22,01 | -0,41% | 2.436,00 |
| 12.06.2020 | 22,18 | 22,27 | 22,10 | 22,10 | -0,05% | 679,00 |
| 11.06.2020 | 22,99 | 22,99 | 22,11 | 22,11 | -4,66% | 3.600,00 |
| 10.06.2020 | 23,21 | 23,23 | 23,12 | 23,19 | 0,22% | 1.369,00 |
| 09.06.2020 | 23,20 | 23,25 | 23,03 | 23,14 | -0,26% | 4.226,00 |
| 08.06.2020 | 23,19 | 23,24 | 23,19 | 23,20 | 0,80% | 438,00 |
| 05.06.2020 | 22,80 | 23,20 | 22,80 | 23,02 | 1,61% | 3.629,00 |
| 04.06.2020 | 22,99 | 23,00 | 22,65 | 22,65 | 0,53% | 1.000,00 |
| 03.06.2020 | 22,00 | 22,53 | 22,00 | 22,53 | 1,95% | 1.077,00 |
| 02.06.2020 | 22,00 | 22,10 | 22,00 | 22,10 | 0,73% | 579,00 |
| 01.06.2020 | 21,80 | 21,99 | 21,80 | 21,94 | 0,22% | 300,00 |
| 29.05.2020 | 21,91 | 21,93 | 21,89 | 21,89 | 0,01% | 301,00 |
| 28.05.2020 | 21,71 | 21,89 | 21,71 | 21,89 | -0,27% | 1.398,00 |
| 27.05.2020 | 21,95 | 21,95 | 21,71 | 21,95 | 1,01% | 3.646,00 |
| 26.05.2020 | 21,59 | 21,85 | 21,59 | 21,73 | 0,93% | 2.440,00 |
| 22.05.2020 | 21,20 | 21,53 | 21,20 | 21,53 | 1,51% | 2.480,00 |
| 21.05.2020 | 21,23 | 21,40 | 21,21 | 21,21 | 1,82% | 400,00 |
| 20.05.2020 | 21,30 | 21,30 | 20,66 | 20,83 | 1,03% | 1.678,00 |
| 19.05.2020 | 19,96 | 20,64 | 19,96 | 20,62 | -0,59% | 500,00 |
| 18.05.2020 | 20,06 | 20,74 | 20,06 | 20,74 | 6,08% | 941,00 |
| 15.05.2020 | 19,55 | 19,70 | 19,55 | 19,55 | -1,92% | 1.245,00 |
| 14.05.2020 | 20,00 | 20,04 | 19,46 | 19,93 | -1,84% | 3.793,00 |