Costamare Inc. CMRE
NYSE · Vereinigte Staaten · Transport
$15,23+0,54 (+3,68 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $15,23 | +3,68 % | $14,57 | $15,24 | $14,46 | 315,79K |
| 2026-09-30 | $14,69 | -0,41 % | $14,84 | $15,07 | $14,68 | 440,60K |
| 2026-09-29 | $14,75 | +0,20 % | $14,61 | $14,89 | $14,59 | 396,90K |
| 2026-09-28 | $14,72 | +1,31 % | $14,51 | $14,73 | $14,44 | 284,90K |
| 2026-09-25 | $14,53 | -0,89 % | $14,83 | $14,83 | $14,41 | 263,40K |
| 2026-09-24 | $14,66 | -0,14 % | $14,61 | $14,79 | $14,48 | 352,70K |
| 2026-09-23 | $14,68 | -1,28 % | $14,85 | $14,85 | $14,46 | 264,10K |
| 2026-09-22 | $14,87 | -1,46 % | $15,04 | $15,06 | $14,72 | 353,60K |
| 2026-09-21 | $15,09 | -2,39 % | $15,37 | $15,56 | $15,02 | 275,70K |
| 2026-09-18 | $15,46 | +0,59 % | $15,29 | $15,51 | $15,15 | 596,60K |
| 2026-09-17 | $15,37 | +2,13 % | $15,15 | $15,61 | $15,07 | 439,00K |
| 2026-09-16 | $15,05 | -0,59 % | $15,15 | $15,25 | $14,86 | 367,30K |
| 2026-09-15 | $15,14 | +0,07 % | $15,01 | $15,25 | $15,01 | 286,90K |
| 2026-09-14 | $15,13 | -0,98 % | $15,23 | $15,23 | $14,88 | 348,10K |
| 2026-09-11 | $15,28 | +1,13 % | $15,13 | $15,31 | $15,10 | 331,80K |
| 2026-09-10 | $15,11 | +0,27 % | $14,99 | $15,12 | $14,75 | 408,40K |
| 2026-09-09 | $15,07 | +1,14 % | $14,96 | $15,14 | $14,71 | 336,90K |
| 2026-09-08 | $14,90 | -4,18 % | $15,55 | $15,55 | $14,89 | 450,30K |
| 2026-09-04 | $15,55 | +1,04 % | $15,37 | $15,69 | $15,30 | 417,10K |
| 2026-09-03 | $15,39 | -0,32 % | $15,58 | $15,72 | $15,35 | 295,00K |
| 2026-09-02 | $15,44 | +0,46 % | $15,46 | $15,57 | $15,33 | 375,40K |
| 2026-09-01 | $15,37 | +0,59 % | $15,33 | $15,62 | $15,17 | 455,80K |
| 2026-08-31 | $15,28 | -0,84 % | $15,55 | $15,60 | $15,13 | 356,10K |
| 2026-08-28 | $15,41 | +0,39 % | $15,43 | $15,61 | $15,32 | 282,20K |
| 2026-08-27 | $15,35 | +3,44 % | $14,89 | $15,39 | $14,89 | 340,00K |
| 2026-08-26 | $14,84 | -5,90 % | $15,65 | $15,71 | $14,82 | 382,40K |
| 2026-08-25 | $15,77 | +1,22 % | $15,52 | $15,89 | $15,23 | 268,20K |
| 2026-08-24 | $15,58 | -0,26 % | $15,63 | $15,76 | $15,40 | 283,00K |
| 2026-08-21 | $15,62 | +2,90 % | $15,39 | $15,83 | $15,33 | 402,30K |
| 2026-08-20 | $15,18 | +0,33 % | $15,07 | $15,37 | $14,93 | 389,40K |
| 2026-08-19 | $15,13 | +1,34 % | $15,02 | $15,24 | $15,02 | 350,20K |
| 2026-08-18 | $14,93 | -0,60 % | $15,07 | $15,07 | $14,78 | 346,50K |
| 2026-08-17 | $15,02 | +2,60 % | $14,70 | $15,17 | $14,70 | 562,30K |
| 2026-08-14 | $14,64 | +1,39 % | $14,47 | $14,70 | $14,42 | 333,00K |
| 2026-08-13 | $14,44 | +1,98 % | $14,24 | $14,56 | $14,24 | 368,10K |
| 2026-08-12 | $14,16 | +1,22 % | $14,03 | $14,22 | $14,02 | 311,50K |
| 2026-08-11 | $13,99 | -3,05 % | $14,49 | $14,49 | $13,84 | 242,10K |
| 2026-08-10 | $14,43 | -1,57 % | $14,60 | $14,69 | $14,37 | 308,90K |
| 2026-08-07 | $14,66 | -1,68 % | $14,90 | $14,98 | $14,55 | 326,90K |
| 2026-08-06 | $14,91 | +1,50 % | $15,50 | $15,66 | $14,80 | 313,50K |
| 2026-08-05 | $14,69 | -3,86 % | $15,50 | $15,55 | $14,66 | 407,00K |
| 2026-08-04 | $15,28 | -1,23 % | $15,50 | $15,57 | $15,13 | 395,20K |
| 2026-08-03 | $15,47 | -0,71 % | $15,53 | $15,61 | $15,27 | 284,90K |
| 2026-07-31 | $15,58 | +0,39 % | $15,20 | $15,65 | $15,20 | 299,20K |
| 2026-07-30 | $15,52 | +1,17 % | $15,22 | $15,60 | $15,13 | 291,20K |
| 2026-07-29 | $15,34 | -0,58 % | $15,58 | $15,66 | $15,13 | 538,90K |
| 2026-07-28 | $15,43 | -1,22 % | $15,41 | $15,62 | $15,31 | 274,50K |
| 2026-07-27 | $15,62 | -0,64 % | $15,95 | $16,03 | $15,39 | 343,50K |
| 2026-07-24 | $15,72 | +0,32 % | $15,63 | $15,85 | $15,62 | 325,40K |
| 2026-07-23 | $15,67 | +3,02 % | $15,26 | $15,68 | $15,23 | 416,30K |
| 2026-07-22 | $15,21 | -0,59 % | $15,39 | $15,44 | $15,02 | 352,40K |
| 2026-07-21 | $15,30 | +2,55 % | $14,88 | $15,37 | $14,75 | 377,30K |
| 2026-07-20 | $14,92 | +1,22 % | $14,88 | $15,17 | $14,88 | 381,60K |
| 2026-07-17 | $14,74 | -3,09 % | $15,07 | $15,17 | $14,73 | 361,60K |
| 2026-07-16 | $15,21 | -0,98 % | $15,32 | $15,52 | $15,17 | 348,10K |
| 2026-07-15 | $15,36 | +0,52 % | $15,40 | $15,48 | $15,01 | 627,10K |
| 2026-07-14 | $15,28 | -1,16 % | $15,60 | $15,84 | $15,24 | 433,10K |
| 2026-07-13 | $15,46 | +3,48 % | $15,00 | $15,55 | $15,00 | 435,50K |
| 2026-07-10 | $14,94 | +2,19 % | $14,73 | $14,99 | $14,64 | 479,90K |
| 2026-07-09 | $14,62 | -1,62 % | $14,88 | $14,88 | $14,36 | 380,70K |
| 2026-07-08 | $14,86 | +2,41 % | $14,58 | $14,96 | $14,52 | 443,70K |
| 2026-07-07 | $14,51 | +0,14 % | $14,59 | $14,67 | $14,38 | 298,80K |
| 2026-07-06 | $14,49 | +1,61 % | $14,27 | $14,71 | $14,26 | 226,50K |
| 2026-07-02 | $14,26 | +2,00 % | $14,35 | $14,57 | $14,15 | 257,10K |
| 2026-07-01 | $13,98 | -0,29 % | $14,01 | $14,29 | $13,98 | 374,60K |
| 2026-06-30 | $14,02 | -0,36 % | $14,02 | $14,17 | $13,88 | 339,90K |
| 2026-06-29 | $14,07 | -2,49 % | $14,39 | $14,45 | $14,05 | 479,30K |
| 2026-06-26 | $14,43 | -1,84 % | $14,62 | $14,83 | $14,28 | 1,15M |
| 2026-06-25 | $14,70 | -2,46 % | $14,96 | $15,00 | $14,54 | 372,20K |
| 2026-06-24 | $15,07 | -1,76 % | $15,21 | $15,31 | $14,92 | 465,70K |
| 2026-06-23 | $15,34 | +0,59 % | $15,23 | $15,50 | $15,10 | 422,90K |
| 2026-06-22 | $15,25 | +0,39 % | $15,11 | $15,66 | $15,11 | 557,20K |
| 2026-06-18 | $15,19 | -0,65 % | $15,26 | $15,62 | $14,91 | 638,60K |
| 2026-06-17 | $15,29 | -2,30 % | $15,66 | $16,02 | $15,13 | 511,80K |
| 2026-06-16 | $15,65 | -4,16 % | $16,49 | $16,58 | $15,60 | 560,10K |
| 2026-06-15 | $16,33 | -1,63 % | $16,65 | $16,75 | $16,24 | 319,10K |
| 2026-06-12 | $16,60 | +3,56 % | $16,10 | $16,61 | $16,00 | 464,20K |
| 2026-06-11 | $16,03 | +0,44 % | $16,12 | $16,27 | $15,91 | 588,20K |
| 2026-06-10 | $15,96 | -0,56 % | $16,05 | $16,27 | $15,95 | 367,70K |
| 2026-06-09 | $16,05 | +1,78 % | $16,01 | $16,18 | $15,83 | 408,50K |
| 2026-06-08 | $15,77 | -1,38 % | $16,08 | $16,11 | $15,68 | 322,70K |
| 2026-06-05 | $15,99 | +2,57 % | $15,55 | $16,13 | $15,55 | 440,50K |
| 2026-06-04 | $15,59 | +0,97 % | $15,60 | $15,81 | $15,54 | 562,70K |
| 2026-06-03 | $15,44 | -0,83 % | $15,44 | $15,56 | $15,30 | 472,90K |
| 2026-06-02 | $15,57 | -0,38 % | $15,61 | $15,79 | $15,54 | 478,60K |
| 2026-06-01 | $15,63 | +1,63 % | $15,40 | $15,73 | $15,00 | 607,00K |
| 2026-05-29 | $15,38 | -2,72 % | $15,66 | $15,78 | $15,35 | 511,00K |
| 2026-05-28 | $15,81 | -2,47 % | $16,14 | $16,15 | $15,77 | 714,10K |
| 2026-05-27 | $16,21 | -1,22 % | $16,34 | $16,49 | $16,17 | 457,60K |
| 2026-05-26 | $16,41 | -0,06 % | $16,51 | $16,76 | $16,21 | 431,70K |