Stockscreener 앱 받기
16.42
4.20%
-0.72
시간 외 거래:
16.42
Costamare Inc 주식 (CMRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $17.33 | $16.41 | $0.92 | 576,861.0 | -4.20% |
| 2026-05-21 | $17.52 | $17.07 | $0.455 | 257,163.0 | -1.55% |
| 2026-05-20 | $17.43 | $16.95 | $0.48 | 312,347.0 | +3.75% |
| 2026-05-19 | $17.12 | $16.68 | $0.44 | 240,157.0 | -2.33% |
| 2026-05-18 | $17.43 | $17.04 | $0.395 | 324,521.0 | +0.06% |
| 2026-05-15 | $17.60 | $16.96 | $0.64 | 408,546.0 | -2.05% |
| 2026-05-14 | $17.56 | $16.60 | $0.96 | 962,590.0 | +4.35% |
| 2026-05-13 | $17.26 | $16.65 | $0.61 | 679,889.0 | -2.38% |
| 2026-05-12 | $17.25 | $16.77 | $0.475 | 674,156.0 | -0.35% |
| 2026-05-11 | $17.68 | $17.10 | $0.58 | 569,294.0 | -1.99% |
| 2026-05-08 | $17.87 | $17.49 | $0.38 | 489,485.0 | +1.32% |
| 2026-05-07 | $17.54 | $16.93 | $0.61 | 629,284.0 | +0.69% |
| 2026-05-06 | $17.43 | $17.01 | $0.415 | 488,481.0 | +1.23% |
| 2026-05-05 | $17.14 | $16.67 | $0.47 | 613,949.0 | +5.77% |
| 2026-05-04 | $16.48 | $15.98 | $0.4999 | 360,090.0 | -2.06% |
| 2026-05-01 | $16.64 | $16.21 | $0.435 | 297,516.0 | -0.90% |
| 2026-04-30 | $17.14 | $16.46 | $0.68 | 473,860.0 | +2.91% |
| 2026-04-29 | $16.98 | $15.88 | $1.10 | 570,155.0 | -2.18% |
| 2026-04-28 | $16.89 | $16.51 | $0.38 | 379,824.0 | -1.49% |
| 2026-04-27 | $16.83 | $16.38 | $0.45 | 284,252.0 | +1.58% |
| 2026-04-24 | $16.57 | $16.14 | $0.43 | 248,458.0 | +1.41% |
| 2026-04-23 | $16.50 | $16.22 | $0.2794 | 322,160.0 | -0.25% |
Costamare Inc 주식 (CMRE) 연도별 가격 이력
이 심층 분석에서는 Costamare Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CMRE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Costamare Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Costamare Inc 주식 (CMRE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $17.87 | $15.98 | $1.89 | 8,461,190.0 | -1.20% |
| 2026-04 | $18.05 | $15.88 | $2.17 | 7,475,367.0 | -1.66% |
| 2026-03 | $17.91 | $15.90 | $2.01 | 9,573,525.0 | -3.81% |
| 2026-02 | $17.84 | $15.47 | $2.37 | 10,046,126.0 | +4.71% |
| 2026-01 | $16.97 | $15.06 | $1.91 | 10,121,056.0 | +6.27% |
Costamare Inc 주식 (CMRE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $16.40 | $15.02 | $1.38 | 9,905,792.0 | +3.47% |
| 2025-11 | $15.44 | $12.16 | $3.28 | 10,669,752.0 | +24.96% |
| 2025-10 | $12.38 | $10.84 | $1.54 | 10,669,123.0 | +2.60% |
| 2025-09 | $13.16 | $11.26 | $1.90 | 10,228,648.0 | +4.11% |
| 2025-08 | $11.89 | $9.77 | $2.12 | 11,706,647.0 | +13.38% |
| 2025-07 | $10.26 | $8.95 | $1.31 | 10,256,768.0 | +10.76% |
| 2025-06 | $9.62 | $8.41 | $1.20 | 11,189,048.0 | +6.30% |
| 2025-05 | $9.68 | $6.63 | $3.05 | 11,254,057.0 | -8.15% |
| 2025-04 | $10.34 | $8.11 | $2.23 | 13,076,259.0 | -5.18% |
| 2025-03 | $10.70 | $9.66 | $1.04 | 9,429,097.0 | -3.34% |
| 2025-02 | $11.98 | $10.05 | $1.93 | 9,141,938.0 | -12.69% |
| 2025-01 | $13.50 | $11.46 | $2.04 | 6,621,571.0 | -9.26% |
Costamare Inc 주식 (CMRE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.53 | $12.17 | $1.36 | 4,971,082.0 | -3.41% |
| 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% |
3.41%
자본화:
|
볼륨(24시간):