Stockscreener 앱 받기
15.82
0.25%
-0.04
시간 외 거래:
15.82
Costamare Inc 주식 (CMRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-09 | $15.91 | $15.68 | $0.231 | 505,912.0 | -0.25% |
| 2025-12-08 | $16.38 | $15.81 | $0.5694 | 573,555.0 | -1.67% |
| 2025-12-05 | $16.31 | $15.86 | $0.45 | 613,388.0 | -1.22% |
| 2025-12-04 | $16.34 | $16.07 | $0.2652 | 346,860.0 | +1.18% |
| 2025-12-03 | $16.40 | $15.91 | $0.49 | 515,586.0 | +2.02% |
| 2025-12-02 | $15.87 | $15.37 | $0.4999 | 477,894.0 | +1.87% |
| 2025-12-01 | $15.53 | $15.22 | $0.306 | 831,975.0 | +1.70% |
| 2025-11-28 | $15.36 | $15.19 | $0.17 | 214,678.0 | +0.00% |
| 2025-11-26 | $15.44 | $15.21 | $0.23 | 399,061.0 | +0.07% |
| 2025-11-25 | $15.41 | $15.08 | $0.334 | 467,535.0 | +0.79% |
| 2025-11-24 | $15.16 | $14.54 | $0.6199 | 561,590.0 | +3.91% |
| 2025-11-21 | $14.62 | $14.30 | $0.315 | 366,922.0 | +1.96% |
| 2025-11-20 | $15.00 | $14.24 | $0.76 | 450,599.0 | -3.45% |
| 2025-11-19 | $14.90 | $14.68 | $0.22 | 393,400.0 | -0.47% |
| 2025-11-18 | $14.93 | $14.54 | $0.39 | 641,305.0 | +0.75% |
| 2025-11-17 | $14.95 | $14.54 | $0.41 | 506,748.0 | +1.03% |
| 2025-11-14 | $14.77 | $14.34 | $0.425 | 464,137.0 | -0.61% |
| 2025-11-13 | $14.79 | $14.47 | $0.32 | 955,900.0 | +1.66% |
| 2025-11-12 | $14.57 | $14.04 | $0.53 | 488,539.0 | +1.97% |
| 2025-11-11 | $14.32 | $13.95 | $0.37 | 816,836.0 | +1.29% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $16.40 | $15.22 | $1.18 | 4,371,082.0 | +3.60% |
| 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% |
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% |
0.33%
1.56%
자본화:
|
볼륨(24시간):