Stockscreener 앱 받기
14.44
1.98%
0.28
시간 외 거래:
14.48
0.04
+0.28%
Costamare Inc 주식 (CMRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-13 | $14.56 | $14.24 | $0.32 | 368,073.0 | +1.98% |
| 2026-08-12 | $14.22 | $14.02 | $0.205 | 311,500.0 | +1.22% |
| 2026-08-11 | $14.49 | $13.84 | $0.65 | 242,052.0 | -3.05% |
| 2026-08-10 | $14.69 | $14.37 | $0.32 | 308,892.0 | -1.57% |
| 2026-08-07 | $14.97 | $14.55 | $0.425 | 326,927.0 | -1.68% |
| 2026-08-06 | $15.66 | $14.80 | $0.86 | 313,524.0 | +1.50% |
| 2026-08-05 | $15.55 | $14.66 | $0.89 | 405,629.0 | -3.86% |
| 2026-08-04 | $15.57 | $15.13 | $0.44 | 395,167.0 | -1.23% |
| 2026-08-03 | $15.61 | $15.27 | $0.34 | 284,915.0 | -0.71% |
| 2026-07-31 | $15.65 | $15.20 | $0.45 | 223,150.0 | +0.39% |
| 2026-07-30 | $15.60 | $15.13 | $0.47 | 291,198.0 | +1.17% |
| 2026-07-29 | $15.65 | $15.13 | $0.525 | 538,698.0 | -0.58% |
| 2026-07-28 | $15.62 | $15.30 | $0.315 | 274,078.0 | -1.22% |
| 2026-07-27 | $16.03 | $15.39 | $0.64 | 343,524.0 | -0.64% |
| 2026-07-24 | $15.85 | $15.62 | $0.23 | 325,382.0 | +0.32% |
| 2026-07-23 | $15.68 | $15.23 | $0.445 | 416,296.0 | +3.02% |
| 2026-07-22 | $15.44 | $15.02 | $0.42 | 352,414.0 | -0.59% |
| 2026-07-21 | $15.37 | $14.75 | $0.62 | 369,447.0 | +2.55% |
| 2026-07-20 | $15.17 | $14.88 | $0.29 | 373,726.0 | +1.22% |
| 2026-07-17 | $15.17 | $14.73 | $0.44 | 360,692.0 | -3.09% |
| 2026-07-16 | $15.52 | $15.17 | $0.35 | 346,993.0 | -0.98% |
| 2026-07-15 | $15.48 | $15.01 | $0.47 | 622,074.0 | +0.52% |
| 2026-07-14 | $15.84 | $15.23 | $0.605 | 423,634.0 | -1.16% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $15.66 | $13.84 | $1.82 | 3,324,752.0 | -7.32% |
| 2026-07 | $16.03 | $13.98 | $2.05 | 8,097,308.0 | +11.13% |
| 2026-06 | $16.75 | $13.88 | $2.87 | 10,223,971.0 | -8.84% |
| 2026-05 | $17.87 | $15.35 | $2.53 | 9,978,006.0 | -7.46% |
| 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% |
2.03%
자본화:
|
볼륨(24시간):