Stockscreener 앱 받기
14.06
2.63%
-0.38
시간 외 거래:
14.06
Costamare Inc 주식 (CMRE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $14.36 | $13.91 | $0.45 | 306,283.0 | -2.63% |
| 2024-11-20 | $14.62 | $14.27 | $0.35 | 247,766.0 | -0.41% |
| 2024-11-19 | $14.62 | $14.43 | $0.195 | 222,293.0 | -1.02% |
| 2024-11-18 | $14.65 | $14.44 | $0.21 | 261,154.0 | +1.81% |
| 2024-11-15 | $14.65 | $14.26 | $0.39 | 168,672.0 | -1.10% |
| 2024-11-14 | $14.85 | $14.40 | $0.45 | 305,222.0 | +1.89% |
| 2024-11-13 | $14.39 | $13.99 | $0.40 | 191,993.0 | +2.07% |
| 2024-11-12 | $14.11 | $13.66 | $0.45 | 292,232.0 | -0.78% |
| 2024-11-11 | $14.36 | $14.08 | $0.28 | 254,478.0 | -1.47% |
| 2024-11-08 | $14.45 | $14.21 | $0.2388 | 215,042.0 | -1.58% |
| 2024-11-07 | $14.85 | $14.50 | $0.3509 | 257,213.0 | +0.83% |
| 2024-11-06 | $14.48 | $13.98 | $0.50 | 561,937.0 | +2.12% |
| 2024-11-05 | $14.22 | $13.94 | $0.28 | 275,169.0 | +1.80% |
| 2024-11-04 | $14.10 | $13.77 | $0.33 | 280,540.0 | +1.02% |
| 2024-11-01 | $14.00 | $13.35 | $0.65 | 444,004.0 | +0.88% |
| 2024-10-31 | $13.68 | $13.17 | $0.51 | 333,988.0 | +3.03% |
| 2024-10-30 | $13.55 | $13.08 | $0.47 | 337,565.0 | -1.42% |
| 2024-10-29 | $13.43 | $13.22 | $0.21 | 265,973.0 | +0.07% |
| 2024-10-28 | $13.69 | $13.34 | $0.35 | 278,180.0 | -1.98% |
| 2024-10-25 | $13.95 | $13.59 | $0.365 | 272,496.0 | +0.96% |
| 2024-10-24 | $13.57 | $13.28 | $0.29 | 237,730.0 | +0.67% |
| 2024-10-23 | $13.91 | $13.35 | $0.57 | 315,025.0 | -4.34% |
| 2024-10-22 | $14.17 | $13.92 | $0.25 | 217,021.0 | -0.07% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $14.85 | $13.35 | $1.50 | 4,590,281.0 | +3.31% |
| 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% |
Costamare Inc 주식 (CMRE) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.89%
자본화:
|
볼륨(24시간):