ストックスクリーナーアプリを入手
12.39
0.24%
-0.03
Costamare Inc (CMRE) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $12.63 | $12.17 | $0.46 | 407,814.0 | -0.24% |
| 2024-12-19 | $12.67 | $12.33 | $0.34 | 165,807.0 | -0.72% |
| 2024-12-18 | $12.87 | $12.43 | $0.44 | 219,665.0 | -0.95% |
| 2024-12-17 | $12.71 | $12.38 | $0.33 | 326,959.0 | -0.47% |
| 2024-12-16 | $12.86 | $12.60 | $0.26 | 236,467.0 | -2.01% |
| 2024-12-13 | $12.96 | $12.74 | $0.224 | 186,486.0 | +0.54% |
| 2024-12-12 | $13.04 | $12.73 | $0.31 | 306,910.0 | -1.75% |
| 2024-12-11 | $13.47 | $13.06 | $0.41 | 253,198.0 | -1.80% |
| 2024-12-10 | $13.53 | $13.15 | $0.38 | 264,040.0 | +0.98% |
| 2024-12-09 | $13.37 | $13.20 | $0.17 | 213,407.0 | +0.08% |
| 2024-12-06 | $13.45 | $13.02 | $0.43 | 242,671.0 | -0.75% |
| 2024-12-05 | $13.45 | $13.20 | $0.25 | 231,735.0 | +0.91% |
| 2024-12-04 | $13.34 | $12.95 | $0.39 | 282,719.0 | -0.08% |
| 2024-12-03 | $13.41 | $13.12 | $0.29 | 307,720.0 | +0.76% |
| 2024-12-02 | $13.30 | $13.00 | $0.30 | 362,166.0 | -0.76% |
| 2024-11-29 | $13.37 | $13.14 | $0.23 | 153,638.0 | -0.83% |
| 2024-11-27 | $13.34 | $13.04 | $0.30 | 308,187.0 | +0.23% |
| 2024-11-26 | $13.68 | $13.24 | $0.44 | 394,959.0 | -3.21% |
| 2024-11-25 | $14.33 | $13.68 | $0.65 | 411,363.0 | -3.99% |
| 2024-11-22 | $14.40 | $14.03 | $0.37 | 173,209.0 | +1.64% |
Costamare Inc (CMRE) 株の年ごとの株価履歴
この詳細な分析では、Costamare Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCMRE株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Costamare Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のCostamare Inc (CMRE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $13.53 | $12.17 | $1.36 | 4,415,578.0 | -6.14% |
| 2024-11 | $14.85 | $13.04 | $1.81 | 5,725,354.0 | -3.01% |
| 2024-10 | $15.83 | $13.08 | $2.75 | 7,177,979.0 | -13.42% |
| 2024-09 | $15.96 | $12.71 | $3.25 | 7,145,659.0 | +10.78% |
| 2024-08 | $14.95 | $12.77 | $2.18 | 8,258,934.0 | -4.25% |
| 2024-07 | $17.11 | $13.66 | $3.45 | 13,909,827.0 | -9.80% |
| 2024-06 | $17.57 | $14.72 | $2.85 | 16,613,629.0 | +2.62% |
| 2024-05 | $16.06 | $11.92 | $4.14 | 14,608,458.0 | +33.64% |
| 2024-04 | $12.07 | $10.64 | $1.43 | 7,365,279.0 | +5.55% |
| 2024-03 | $11.77 | $10.82 | $0.945 | 7,185,199.0 | -0.18% |
| 2024-02 | $11.77 | $10.13 | $1.63 | 10,284,909.0 | +6.16% |
| 2024-01 | $11.48 | $10.45 | $1.03 | 10,839,936.0 | +2.88% |
2023年のCostamare Inc (CMRE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $10.66 | $9.16 | $1.50 | 10,696,200.0 | +2.97% |
| 2023-11 | $10.12 | $8.54 | $1.59 | 8,789,617.0 | +11.96% |
| 2023-10 | $9.72 | $8.91 | $0.81 | 9,962,540.0 | -6.13% |
| 2023-09 | $10.47 | $9.22 | $1.25 | 7,803,247.0 | -6.69% |
| 2023-08 | $11.65 | $10.08 | $1.57 | 12,396,595.0 | -7.70% |
| 2023-07 | $11.85 | $9.45 | $2.40 | 17,916,959.0 | +15.51% |
| 2023-06 | $9.86 | $7.75 | $2.11 | 15,416,904.0 | +25.26% |
| 2023-05 | $9.02 | $7.71 | $1.31 | 14,422,900.0 | -14.51% |
| 2023-04 | $10.21 | $8.74 | $1.47 | 10,768,061.0 | -4.04% |
| 2023-03 | $10.91 | $9.01 | $1.91 | 12,687,933.0 | -10.38% |
| 2023-02 | $10.81 | $9.60 | $1.21 | 12,386,852.0 | +3.45% |
| 2023-01 | $10.34 | $8.90 | $1.44 | 11,994,329.0 | +9.38% |
2022年のCostamare Inc (CMRE) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $9.74 | $8.58 | $1.16 | 11,008,129.0 | -3.73% |
| 2022-11 | $10.32 | $9.33 | $0.99 | 14,462,949.0 | +2.12% |
| 2022-10 | $9.90 | $8.55 | $1.35 | 15,909,823.0 | +5.47% |
| 2022-09 | $11.26 | $8.72 | $2.54 | 15,817,795.0 | -20.66% |
| 2022-08 | $12.20 | $10.87 | $1.33 | 13,478,662.0 | -3.84% |
| 2022-07 | $12.38 | $10.24 | $2.14 | 13,550,720.0 | -3.06% |
| 2022-06 | $14.85 | $11.48 | $3.37 | 21,042,245.0 | -14.91% |
| 2022-05 | $14.88 | $12.51 | $2.37 | 17,673,049.0 | +6.04% |
| 2022-04 | $17.63 | $13.19 | $4.44 | 26,443,056.0 | -21.35% |
| 2022-03 | $18.01 | $13.44 | $4.58 | 28,168,142.0 | +26.30% |
| 2022-02 | $14.68 | $12.78 | $1.90 | 15,454,684.0 | +2.74% |
| 2022-01 | $13.40 | $11.24 | $2.16 | 11,959,530.0 | +3.87% |
0.25%
0.69%
大文字化:
|
ボリューム (24 時間):