Stockscreener 앱 받기
12.07
1.77%
0.21
시간 외 거래:
12.07
Costamare Inc 주식 (CMRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-29 | $12.21 | $11.93 | $0.28 | 361,803.0 | +1.77% |
| 2025-10-28 | $12.03 | $11.61 | $0.42 | 395,635.0 | +2.77% |
| 2025-10-27 | $11.69 | $11.45 | $0.235 | 392,337.0 | +1.05% |
| 2025-10-24 | $11.76 | $11.37 | $0.39 | 544,898.0 | -1.81% |
| 2025-10-23 | $11.70 | $11.51 | $0.19 | 349,494.0 | +1.48% |
| 2025-10-22 | $11.51 | $11.24 | $0.27 | 548,217.0 | +1.69% |
| 2025-10-21 | $11.35 | $11.08 | $0.27 | 419,678.0 | -1.40% |
| 2025-10-20 | $11.70 | $11.42 | $0.2755 | 363,034.0 | -1.30% |
| 2025-10-17 | $11.70 | $11.37 | $0.3287 | 346,487.0 | +0.96% |
| 2025-10-16 | $12.04 | $11.36 | $0.68 | 740,543.0 | +0.88% |
| 2025-10-15 | $11.40 | $11.06 | $0.34 | 531,265.0 | +3.18% |
| 2025-10-14 | $11.18 | $10.97 | $0.21 | 498,652.0 | -2.13% |
| 2025-10-13 | $11.37 | $11.04 | $0.33 | 506,037.0 | +3.59% |
| 2025-10-10 | $11.38 | $10.84 | $0.545 | 564,428.0 | -2.86% |
| 2025-10-09 | $11.31 | $11.11 | $0.205 | 604,269.0 | +0.09% |
| 2025-10-08 | $11.51 | $11.17 | $0.34 | 592,339.0 | -2.87% |
| 2025-10-07 | $11.84 | $11.43 | $0.41 | 529,308.0 | -2.13% |
| 2025-10-06 | $11.97 | $11.72 | $0.25 | 426,635.0 | -1.42% |
| 2025-10-03 | $12.01 | $11.84 | $0.165 | 334,510.0 | -0.08% |
| 2025-10-02 | $12.20 | $11.88 | $0.32 | 468,572.0 | -1.49% |
| 2025-10-01 | $12.22 | $11.75 | $0.47 | 402,148.0 | +1.76% |
| 2025-09-30 | $12.34 | $11.81 | $0.53 | 544,761.0 | -3.09% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $12.22 | $10.84 | $1.38 | 10,282,092.0 | +1.34% |
| 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% |
Costamare Inc 주식 (CMRE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.92%
0.50%
자본화:
|
볼륨(24시간):