26,550$
1,14%
Echtzeit-Aktienkurs Costamare
Bid:
Ask:
Aktienkurse zur Costamare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 26,55 | 26,55 | 26,55 | 26,55 | 1,14% | 498,00 |
| 01.05.2024 | 26,25 | 26,25 | 26,25 | 26,25 | 0,38% | 4.500,00 |
| 24.04.2024 | 26,15 | 26,15 | 26,15 | 26,15 | -0,30% | 3.502,00 |
| 22.04.2024 | 26,23 | 26,23 | 26,23 | 26,23 | -1,69% | 20,00 |
| 08.04.2024 | 26,68 | 26,68 | 26,68 | 26,68 | 0,57% | 1.900,00 |
| 03.04.2024 | 26,53 | 26,53 | 26,53 | 26,53 | 1,18% | 868,00 |
| 02.04.2024 | 26,22 | 26,22 | 26,22 | 26,22 | 0,34% | 900,00 |
| 25.03.2024 | 26,13 | 26,13 | 26,13 | 26,13 | -1,70% | 686,00 |
| 22.03.2024 | 26,55 | 26,85 | 26,55 | 26,58 | 0,12% | 2.331,00 |
| 21.03.2024 | 26,53 | 26,60 | 26,50 | 26,55 | -0,26% | 6.939,00 |
| 20.03.2024 | 26,58 | 26,87 | 26,51 | 26,62 | -0,60% | 1.796,00 |
| 19.03.2024 | 26,70 | 26,80 | 26,70 | 26,78 | -0,07% | 1.209,00 |
| 18.03.2024 | 26,64 | 26,80 | 26,51 | 26,80 | 0,58% | 2.124,00 |
| 15.03.2024 | 26,70 | 26,80 | 26,65 | 26,65 | -0,32% | 697,00 |
| 14.03.2024 | 26,70 | 26,81 | 26,56 | 26,73 | 0,49% | 3.855,00 |
| 13.03.2024 | 26,52 | 26,74 | 26,52 | 26,60 | 0,11% | 2.842,00 |
| 12.03.2024 | 26,63 | 26,72 | 26,51 | 26,57 | -0,37% | 5.099,00 |
| 11.03.2024 | 26,59 | 26,67 | 26,57 | 26,67 | 0,13% | 5.013,00 |
| 08.03.2024 | 26,60 | 26,68 | 26,57 | 26,64 | 0,09% | 3.748,00 |
| 07.03.2024 | 26,61 | 26,72 | 26,51 | 26,61 | -0,24% | 680,00 |
| 06.03.2024 | 26,60 | 26,75 | 26,60 | 26,68 | 0,07% | 3.752,00 |
| 05.03.2024 | 26,59 | 26,73 | 26,54 | 26,66 | 0,35% | 1.758,00 |
| 04.03.2024 | 26,58 | 26,60 | 26,51 | 26,57 | 1,28% | 5.763,00 |
| 01.03.2024 | 26,51 | 26,51 | 26,11 | 26,23 | -0,46% | 839,00 |
| 29.02.2024 | 26,34 | 26,53 | 26,15 | 26,35 | 1,31% | 1.050,00 |
| 08.03.2022 | 25,80 | 26,21 | 25,60 | 26,01 | 0,23% | 9.655,00 |
| 07.03.2022 | 26,35 | 26,35 | 25,90 | 25,95 | -1,07% | 11.344,00 |
| 04.03.2022 | 26,13 | 26,43 | 26,12 | 26,23 | -0,80% | 3.216,00 |
| 03.03.2022 | 26,50 | 26,50 | 26,33 | 26,44 | -0,22% | 2.148,00 |
| 02.03.2022 | 26,37 | 26,50 | 26,37 | 26,50 | 0,00% | 1.082,00 |
| 01.03.2022 | 26,47 | 26,50 | 26,47 | 26,50 | 0,00% | 2.436,00 |
| 28.02.2022 | 26,49 | 26,50 | 26,35 | 26,50 | 0,18% | 2.889,00 |
| 25.02.2022 | 26,31 | 26,50 | 26,31 | 26,45 | 0,20% | 4.055,00 |
| 24.02.2022 | 26,45 | 26,45 | 26,24 | 26,40 | -0,71% | 3.216,00 |
| 23.02.2022 | 26,26 | 26,67 | 26,26 | 26,59 | 0,87% | 3.377,00 |
| 22.02.2022 | 26,70 | 26,70 | 26,27 | 26,36 | -1,64% | 13.811,00 |
| 18.02.2022 | 26,70 | 26,80 | 26,70 | 26,80 | 0,00% | 1.630,00 |
| 17.02.2022 | 26,70 | 26,86 | 26,70 | 26,80 | 0,37% | 775,00 |
| 16.02.2022 | 26,50 | 26,70 | 26,50 | 26,70 | -0,60% | 2.109,00 |
| 15.02.2022 | 26,60 | 26,86 | 26,60 | 26,86 | 0,98% | 3.962,00 |
| 14.02.2022 | 26,30 | 26,65 | 26,30 | 26,60 | 0,42% | 8.972,00 |
| 11.02.2022 | 26,53 | 26,53 | 26,49 | 26,49 | 0,00% | 501,00 |
| 10.02.2022 | 26,30 | 26,50 | 26,30 | 26,49 | 0,11% | 5.268,00 |
| 09.02.2022 | 26,44 | 26,46 | 26,31 | 26,46 | 0,04% | 6.240,00 |
| 08.02.2022 | 26,80 | 26,86 | 26,10 | 26,45 | -1,54% | 6.728,00 |
| 07.02.2022 | 26,73 | 26,90 | 26,73 | 26,86 | 0,57% | 1.689,00 |
| 04.02.2022 | 26,77 | 26,77 | 26,71 | 26,71 | -0,71% | 600,00 |
| 03.02.2022 | 26,85 | 26,90 | 26,70 | 26,90 | 0,56% | 1.872,00 |
| 02.02.2022 | 26,75 | 26,75 | 26,75 | 26,75 | 0,72% | 260,00 |
| 01.02.2022 | 26,88 | 26,94 | 26,56 | 26,56 | -1,56% | 7.908,00 |
| 31.01.2022 | 26,25 | 26,98 | 26,18 | 26,98 | 2,28% | 10.031,00 |
| 28.01.2022 | 26,53 | 26,53 | 26,20 | 26,38 | -1,65% | 9.848,00 |
| 27.01.2022 | 26,98 | 26,98 | 26,65 | 26,82 | -0,59% | 1.965,00 |
| 26.01.2022 | 26,90 | 26,98 | 26,82 | 26,98 | -0,04% | 2.085,00 |
| 25.01.2022 | 26,90 | 27,01 | 26,63 | 26,99 | 0,11% | 9.297,00 |
| 24.01.2022 | 26,38 | 26,96 | 26,00 | 26,96 | 2,08% | 48.312,00 |
| 21.01.2022 | 26,63 | 26,79 | 26,41 | 26,41 | -0,15% | 9.646,00 |
| 20.01.2022 | 26,73 | 26,88 | 26,45 | 26,45 | -1,12% | 11.902,00 |
| 19.01.2022 | 26,71 | 26,99 | 26,71 | 26,75 | -0,26% | 9.334,00 |
| 18.01.2022 | 27,03 | 27,03 | 26,69 | 26,82 | -0,32% | 9.828,00 |
| 14.01.2022 | 26,90 | 27,10 | 26,70 | 26,91 | 0,14% | 5.808,00 |
| 13.01.2022 | 27,13 | 27,13 | 26,72 | 26,87 | -1,65% | 4.146,00 |
| 12.01.2022 | 27,20 | 27,32 | 27,19 | 27,32 | -0,04% | 9.195,00 |
| 11.01.2022 | 27,00 | 27,34 | 27,00 | 27,33 | 0,89% | 6.597,00 |
| 10.01.2022 | 27,08 | 27,12 | 27,05 | 27,09 | 0,21% | 2.385,00 |
| 07.01.2022 | 27,09 | 27,18 | 26,94 | 27,03 | -0,07% | 11.275,00 |
| 06.01.2022 | 27,00 | 27,05 | 26,99 | 27,05 | 0,24% | 1.778,00 |
| 05.01.2022 | 27,00 | 27,00 | 26,92 | 26,99 | -0,06% | 6.479,00 |
| 04.01.2022 | 26,99 | 27,00 | 26,98 | 27,00 | 0,04% | 5.484,00 |
| 03.01.2022 | 26,82 | 26,99 | 26,81 | 26,99 | 0,04% | 3.734,00 |
| 31.12.2021 | 26,99 | 26,99 | 26,97 | 26,98 | -0,04% | 2.815,00 |
| 30.12.2021 | 27,00 | 27,00 | 26,99 | 26,99 | 0,04% | 7.292,00 |
| 29.12.2021 | 26,95 | 27,00 | 26,91 | 26,98 | 0,05% | 5.016,00 |
| 28.12.2021 | 27,00 | 27,00 | 26,93 | 26,97 | -0,03% | 3.481,00 |
| 27.12.2021 | 27,00 | 27,00 | 26,93 | 26,97 | 0,16% | 1.987,00 |
| 23.12.2021 | 26,94 | 27,00 | 26,93 | 26,93 | 0,18% | 2.988,00 |
| 22.12.2021 | 27,00 | 27,00 | 26,82 | 26,88 | -0,44% | 2.143,00 |
| 20.12.2021 | 26,95 | 27,00 | 26,89 | 27,00 | 0,07% | 3.913,00 |
| 17.12.2021 | 26,83 | 27,00 | 26,80 | 26,98 | 0,17% | 1.809,00 |
| 16.12.2021 | 26,83 | 27,00 | 26,83 | 26,94 | -0,24% | 11.601,00 |
| 15.12.2021 | 26,90 | 27,00 | 26,90 | 27,00 | 0,00% | 2.041,00 |
| 14.12.2021 | 26,80 | 27,00 | 26,61 | 27,00 | 0,00% | 9.199,00 |
| 13.12.2021 | 26,98 | 27,00 | 26,94 | 27,00 | 0,24% | 5.548,00 |
| 10.12.2021 | 26,83 | 27,00 | 26,83 | 26,94 | -0,09% | 2.278,00 |
| 09.12.2021 | 27,00 | 27,00 | 26,96 | 26,96 | -0,16% | 1.883,00 |
| 08.12.2021 | 26,99 | 27,00 | 26,98 | 27,00 | 0,11% | 4.127,00 |
| 07.12.2021 | 27,09 | 27,16 | 26,97 | 26,97 | -0,48% | 7.863,00 |
| 06.12.2021 | 26,82 | 27,10 | 26,82 | 27,10 | 1,46% | 14.041,00 |
| 03.12.2021 | 26,80 | 26,84 | 26,60 | 26,71 | -0,26% | 4.948,00 |
| 02.12.2021 | 26,77 | 26,88 | 26,69 | 26,78 | -0,48% | 5.204,00 |
| 01.12.2021 | 27,00 | 27,00 | 26,80 | 26,91 | 0,79% | 6.279,00 |
| 30.11.2021 | 26,76 | 26,90 | 26,65 | 26,70 | -0,78% | 6.445,00 |
| 29.11.2021 | 26,63 | 26,91 | 26,60 | 26,91 | 0,64% | 10.375,00 |
| 24.11.2021 | 26,75 | 26,75 | 26,62 | 26,74 | -0,04% | 7.399,00 |
| 23.11.2021 | 26,77 | 26,82 | 26,75 | 26,75 | -0,04% | 2.882,00 |
| 22.11.2021 | 26,80 | 26,80 | 26,76 | 26,76 | -0,15% | 1.648,00 |
| 19.11.2021 | 26,80 | 26,80 | 26,79 | 26,80 | -0,07% | 1.622,00 |
| 18.11.2021 | 26,55 | 26,82 | 26,51 | 26,82 | 1,17% | 11.594,00 |
| 17.11.2021 | 26,67 | 26,67 | 26,51 | 26,51 | -0,41% | 2.288,00 |
| 16.11.2021 | 26,90 | 26,90 | 26,56 | 26,62 | -1,04% | 9.551,00 |