Costamare Bulkers Holdings Limited CMDB
NYSE · Vereinigte Staaten · Transport
$22,38-0,63 (-2,72 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $23,00 | +5,41 % | $21,74 | $23,16 | $21,55 | 46,50K |
| 2026-09-30 | $21,82 | -2,46 % | $22,56 | $22,79 | $21,60 | 36,60K |
| 2026-09-29 | $22,37 | +1,50 % | $22,17 | $22,46 | $22,05 | 31,80K |
| 2026-09-28 | $22,04 | +0,64 % | $22,08 | $22,38 | $21,73 | 66,90K |
| 2026-09-25 | $21,90 | -3,95 % | $22,59 | $22,59 | $21,59 | 84,40K |
| 2026-09-24 | $22,80 | +2,15 % | $22,46 | $23,08 | $22,36 | 49,90K |
| 2026-09-23 | $22,32 | -1,89 % | $22,75 | $22,92 | $22,24 | 60,00K |
| 2026-09-22 | $22,75 | -5,84 % | $24,02 | $24,02 | $22,56 | 57,90K |
| 2026-09-21 | $24,16 | +1,05 % | $24,18 | $24,33 | $23,86 | 49,50K |
| 2026-09-18 | $23,91 | -1,03 % | $24,10 | $24,16 | $23,28 | 64,60K |
| 2026-09-17 | $24,16 | +3,07 % | $23,61 | $24,44 | $23,42 | 38,90K |
| 2026-09-16 | $23,44 | -0,76 % | $23,67 | $23,84 | $23,21 | 52,30K |
| 2026-09-15 | $23,62 | -2,44 % | $24,14 | $24,59 | $23,48 | 76,80K |
| 2026-09-14 | $24,21 | -1,22 % | $24,68 | $24,68 | $22,83 | 102,50K |
| 2026-09-11 | $24,51 | +4,97 % | $23,67 | $24,64 | $23,50 | 52,40K |
| 2026-09-10 | $23,35 | -0,55 % | $23,50 | $23,86 | $23,17 | 40,20K |
| 2026-09-09 | $23,48 | -1,10 % | $23,75 | $24,76 | $23,19 | 80,00K |
| 2026-09-08 | $23,74 | -0,88 % | $23,90 | $24,36 | $23,26 | 92,10K |
| 2026-09-04 | $23,95 | +7,83 % | $22,21 | $24,02 | $22,01 | 62,20K |
| 2026-09-03 | $22,21 | +3,30 % | $21,72 | $22,61 | $21,62 | 79,00K |
| 2026-09-02 | $21,50 | +5,13 % | $20,65 | $21,84 | $20,65 | 80,40K |
| 2026-09-01 | $20,45 | -0,10 % | $20,40 | $20,89 | $20,23 | 35,20K |
| 2026-08-31 | $20,47 | -0,24 % | $20,53 | $20,90 | $19,90 | 58,80K |
| 2026-08-28 | $20,52 | +2,45 % | $19,98 | $20,71 | $19,98 | 52,90K |
| 2026-08-27 | $20,03 | +0,70 % | $19,71 | $20,28 | $19,71 | 73,20K |
| 2026-08-26 | $19,89 | -3,45 % | $20,44 | $20,79 | $19,48 | 212,90K |
| 2026-08-25 | $20,60 | +1,88 % | $20,25 | $20,66 | $19,95 | 61,80K |
| 2026-08-24 | $20,22 | -0,15 % | $20,38 | $20,57 | $19,76 | 67,10K |
| 2026-08-21 | $20,25 | +2,12 % | $19,98 | $20,78 | $19,72 | 95,60K |
| 2026-08-20 | $19,83 | +3,93 % | $18,93 | $19,88 | $18,78 | 115,30K |
| 2026-08-19 | $19,08 | -1,60 % | $19,67 | $19,70 | $18,83 | 59,20K |
| 2026-08-18 | $19,39 | +0,31 % | $19,36 | $19,85 | $19,02 | 137,50K |
| 2026-08-17 | $19,33 | +6,03 % | $18,20 | $19,41 | $18,20 | 64,40K |
| 2026-08-14 | $18,23 | +0,83 % | $17,88 | $18,55 | $17,81 | 38,80K |
| 2026-08-13 | $18,08 | +2,26 % | $17,80 | $18,92 | $17,77 | 58,70K |
| 2026-08-12 | $17,68 | +2,91 % | $17,34 | $17,68 | $17,00 | 43,50K |
| 2026-08-11 | $17,18 | -1,83 % | $17,64 | $17,64 | $16,88 | 76,60K |
| 2026-08-10 | $17,50 | -1,69 % | $17,77 | $17,79 | $17,33 | 55,00K |
| 2026-08-07 | $17,80 | -4,09 % | $18,52 | $18,73 | $17,51 | 73,70K |
| 2026-08-06 | $18,56 | -0,85 % | $18,91 | $19,08 | $17,94 | 141,20K |
| 2026-08-05 | $18,72 | -2,04 % | $19,50 | $20,14 | $18,62 | 96,00K |
| 2026-08-04 | $19,11 | -5,11 % | $19,96 | $20,42 | $18,21 | 178,20K |
| 2026-08-03 | $20,14 | +2,97 % | $19,75 | $20,92 | $19,33 | 86,20K |
| 2026-07-31 | $19,56 | +0,77 % | $19,46 | $19,99 | $19,17 | 47,00K |
| 2026-07-30 | $19,41 | +5,72 % | $18,34 | $19,45 | $18,34 | 54,40K |
| 2026-07-29 | $18,36 | -0,65 % | $18,33 | $19,22 | $18,25 | 42,40K |
| 2026-07-28 | $18,48 | +0,60 % | $18,58 | $19,01 | $18,25 | 40,20K |
| 2026-07-27 | $18,37 | -2,49 % | $19,14 | $19,32 | $18,01 | 59,20K |
| 2026-07-24 | $18,84 | 0,00 % | $18,75 | $19,24 | $18,35 | 35,80K |
| 2026-07-23 | $18,84 | 0,00 % | $18,64 | $19,14 | $18,54 | 43,50K |
| 2026-07-22 | $18,84 | -0,37 % | $19,08 | $19,08 | $18,22 | 53,30K |
| 2026-07-21 | $18,91 | +1,50 % | $18,67 | $19,23 | $18,29 | 58,60K |
| 2026-07-20 | $18,63 | -0,96 % | $18,81 | $19,44 | $18,62 | 48,80K |
| 2026-07-17 | $18,81 | -4,37 % | $19,45 | $19,78 | $18,69 | 74,70K |
| 2026-07-16 | $19,67 | -1,75 % | $19,88 | $20,40 | $19,47 | 80,70K |
| 2026-07-15 | $20,02 | +0,40 % | $19,81 | $20,50 | $19,70 | 99,80K |
| 2026-07-14 | $19,94 | +1,94 % | $19,60 | $20,35 | $19,60 | 89,80K |
| 2026-07-13 | $19,56 | +2,57 % | $19,14 | $19,87 | $19,14 | 111,80K |
| 2026-07-10 | $19,07 | -0,05 % | $19,03 | $19,40 | $18,80 | 59,60K |
| 2026-07-09 | $19,08 | +0,74 % | $19,14 | $19,52 | $18,64 | 97,20K |
| 2026-07-08 | $18,94 | +1,50 % | $18,68 | $19,05 | $18,66 | 52,00K |
| 2026-07-07 | $18,66 | +1,30 % | $18,59 | $18,91 | $18,30 | 65,80K |
| 2026-07-06 | $18,42 | +1,32 % | $18,03 | $18,96 | $18,03 | 62,90K |
| 2026-07-02 | $18,18 | -0,16 % | $18,21 | $18,76 | $17,66 | 95,80K |
| 2026-07-01 | $18,21 | +3,70 % | $17,70 | $18,46 | $17,59 | 82,30K |
| 2026-06-30 | $17,56 | -2,39 % | $18,00 | $18,00 | $17,22 | 61,60K |
| 2026-06-29 | $17,99 | +2,98 % | $17,47 | $18,25 | $17,46 | 59,50K |
| 2026-06-26 | $17,47 | -1,63 % | $17,61 | $18,32 | $17,29 | 216,30K |
| 2026-06-25 | $17,76 | +0,79 % | $17,64 | $18,01 | $17,51 | 72,50K |
| 2026-06-24 | $17,62 | +0,34 % | $17,54 | $18,02 | $17,00 | 77,30K |
| 2026-06-23 | $17,56 | +1,04 % | $17,43 | $18,10 | $16,74 | 98,00K |
| 2026-06-22 | $17,38 | +2,84 % | $16,81 | $17,69 | $16,81 | 47,40K |
| 2026-06-18 | $16,90 | +1,56 % | $16,61 | $17,09 | $16,56 | 59,90K |
| 2026-06-17 | $16,64 | -3,03 % | $17,00 | $17,15 | $16,31 | 61,40K |
| 2026-06-16 | $17,16 | -0,75 % | $17,51 | $17,52 | $16,77 | 32,30K |
| 2026-06-15 | $17,29 | -3,78 % | $18,10 | $18,14 | $17,23 | 35,00K |
| 2026-06-12 | $17,97 | +2,10 % | $17,51 | $18,14 | $17,44 | 26,20K |
| 2026-06-11 | $17,60 | +2,09 % | $17,33 | $18,10 | $17,14 | 61,00K |
| 2026-06-10 | $17,24 | +3,36 % | $16,85 | $17,67 | $16,84 | 69,20K |
| 2026-06-09 | $16,68 | +0,24 % | $16,91 | $17,18 | $16,63 | 66,00K |
| 2026-06-08 | $16,64 | +0,79 % | $16,63 | $16,87 | $16,53 | 33,10K |
| 2026-06-05 | $16,51 | -1,67 % | $16,94 | $17,06 | $16,51 | 23,50K |
| 2026-06-04 | $16,79 | +3,32 % | $16,45 | $16,93 | $16,45 | 20,50K |
| 2026-06-03 | $16,25 | -1,87 % | $16,55 | $16,67 | $16,21 | 52,50K |
| 2026-06-02 | $16,56 | -0,48 % | $16,75 | $17,19 | $16,47 | 56,30K |
| 2026-06-01 | $16,64 | +3,10 % | $16,10 | $16,97 | $16,10 | 55,20K |
| 2026-05-29 | $16,14 | -2,83 % | $16,47 | $16,78 | $16,09 | 29,20K |
| 2026-05-28 | $16,61 | -1,89 % | $16,99 | $17,00 | $16,39 | 50,50K |
| 2026-05-27 | $16,93 | -3,97 % | $17,76 | $18,48 | $16,84 | 38,80K |
| 2026-05-26 | $17,63 | -1,12 % | $18,15 | $18,46 | $17,62 | 39,80K |