Hot Features
프리미엄
Costamare Inc (CMRE)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.14 | -7.8892733564 | 14.45 | 14.62 | 13.24 | 316174 | 13.85666677 | CS |
| 4 | 0.07 | 0.528700906344 | 13.24 | 14.85 | 13.08 | 306532 | 14.05061161 | CS |
| 12 | -0.04 | -0.299625468165 | 13.35 | 15.9627 | 12.71 | 326445 | 14.24480511 | CS |
| 26 | -1.78 | -11.7958913188 | 15.09 | 17.575 | 12.71 | 484038 | 14.93090899 | CS |
| 52 | 3.68 | 38.2139148494 | 9.63 | 17.575 | 9.16 | 480832 | 13.20785519 | CS |
| 156 | 1.08 | 8.83074407195 | 12.23 | 18.0122 | 7.71 | 630435 | 11.91193678 | CS |
| 260 | 5.11 | 62.3170731707 | 8.2 | 18.0122 | 3.16 | 672865 | 10.45691023 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664400 | 13.28 | -0.44 | -3.21 | 13.65 | 13.68 | 13.24 | 407289 |
| 1732578000 | 13.72 | -0.57 | -3.99 | 14.3 | 14.33 | 13.68 | 420560 |
| 1732318800 | 14.29 | 0.23 | 1.64 | 14.03 | 14.4 | 14.03 | 187697 |
| 1732232400 | 14.06 | -0.38 | -2.63 | 14.35 | 14.36 | 13.91 | 312529 |
| 1732146000 | 14.44 | -0.06 | -0.41 | 14.45 | 14.62 | 14.27 | 252795 |
| 1732059600 | 14.5 | -0.15 | -1.02 | 14.52 | 14.62 | 14.425 | 223395 |
| 1731973200 | 14.65 | 0.26 | 1.81 | 14.44 | 14.65 | 14.44 | 272852 |
| 1731714000 | 14.39 | -0.16 | -1.10 | 14.65 | 14.65 | 14.26 | 174435 |
| 1731627600 | 14.55 | 0.27 | 1.89 | 14.4 | 14.85 | 14.4 | 321031 |
| 1731541200 | 14.28 | 0.29 | 2.07 | 14.07 | 14.39 | 13.99 | 200430 |
| 1731454800 | 13.99 | -0.11 | -0.78 | 14 | 14.11 | 13.66 | 305599 |
| 1731368400 | 14.1 | -0.21 | -1.47 | 14.35 | 14.36 | 14.08 | 262694 |
| 1731109200 | 14.31 | -0.23 | -1.58 | 14.4 | 14.4501 | 14.2113 | 229868 |
| 1731022800 | 14.54 | 0.12 | 0.83 | 14.65 | 14.85 | 14.4991 | 270548 |
| 1730936400 | 14.42 | 0.3 | 2.12 | 14.09 | 14.48 | 13.98 | 569844 |
| 1730850000 | 14.12 | 0.25 | 1.80 | 13.94 | 14.22 | 13.94 | 283074 |
| 1730763600 | 13.87 | 0.14 | 1.02 | 13.85 | 14.1 | 13.77 | 288629 |
| 1730500800 | 13.73 | 0.12 | 0.88 | 13.6 | 14 | 13.35 | 461365 |
| 1730414400 | 13.61 | 0.4 | 3.03 | 13.23 | 13.68 | 13.17 | 343165 |
| 1730328000 | 13.21 | -0.19 | -1.42 | 13.24 | 13.55 | 13.08 | 342839 |
| 1730241600 | 13.4 | 0.01 | 0.07 | 13.39 | 13.43 | 13.22 | 272832 |
| 1730155200 | 13.39 | -0.27 | -1.98 | 13.57 | 13.69 | 13.34 | 283693 |
| 1729896000 | 13.66 | 0.13 | 0.96 | 13.7 | 13.95 | 13.585 | 280487 |
| 1729809600 | 13.53 | 0.09 | 0.67 | 13.51 | 13.57 | 13.28 | 246836 |
| 1729723200 | 13.44 | -0.61 | -4.34 | 13.85 | 13.915 | 13.345 | 322177 |
| 1729636800 | 14.05 | -0.01 | -0.07 | 14.07 | 14.17 | 13.92 | 218700 |
| 1729550400 | 14.06 | -0.32 | -2.23 | 14.34 | 14.34 | 13.97 | 300110 |
| 1729291200 | 14.38 | 0.07 | 0.49 | 14.49 | 14.53 | 14.21 | 279842 |
| 1729204800 | 14.31 | 0.19 | 1.35 | 14.15 | 14.33 | 14.0001 | 390691 |
| 1729118400 | 14.12 | 0.47 | 3.44 | 13.8 | 14.15 | 13.66 | 348831 |
| 1729032000 | 13.65 | -0.65 | -4.55 | 14.16 | 14.17 | 13.64 | 395432 |
| 1728945600 | 14.3 | -0.35 | -2.39 | 14.51 | 14.54 | 14.19 | 219489 |
| 1728686400 | 14.65 | -0.08 | -0.54 | 14.73 | 14.76665 | 14.56 | 237982 |
| 1728600000 | 14.73 | 0.41 | 2.86 | 14.37 | 14.77 | 14.365 | 342538 |
| 1728513600 | 14.32 | -0.24 | -1.65 | 14.47 | 14.47 | 14.03 | 495589 |
| 1728427200 | 14.56 | -0.38 | -2.54 | 14.85 | 14.85 | 14.5 | 322994 |
| 1728340800 | 14.94 | 0.26 | 1.77 | 14.75 | 15.06 | 14.7 | 347977 |
| 1728081600 | 14.68 | -0.75 | -4.86 | 15.29 | 15.31 | 14.62 | 543390 |
| 1727995200 | 15.43 | -0.28 | -1.78 | 15.58 | 15.66 | 15.38 | 209792 |
| 1727908800 | 15.71 | 0.28 | 1.81 | 15.47 | 15.83 | 15.33 | 330390 |
| 1727822400 | 15.43 | -0.29 | -1.84 | 15.37 | 15.69 | 15.29 | 344147 |
| 1727736000 | 15.72 | 0.19 | 1.22 | 15.59 | 15.72 | 15.39 | 334223 |
| 1727476800 | 15.53 | -0.29 | -1.83 | 15.9 | 15.9627 | 15.41 | 518358 |
| 1727390400 | 15.82 | 0.28 | 1.80 | 15.75 | 15.95 | 15.61 | 357279 |
| 1727304000 | 15.54 | 0.17 | 1.11 | 15.25 | 15.79 | 15.25 | 405869 |
| 1727217600 | 15.37 | 0.67 | 4.56 | 14.88 | 15.425 | 14.88 | 419649 |
| 1727131200 | 14.7 | 0.27 | 1.87 | 14.42 | 14.82 | 14.4005 | 268489 |
| 1726872000 | 14.43 | 0.08 | 0.56 | 14.13 | 14.72 | 14 | 1067842 |
| 1726785600 | 14.35 | 0.44 | 3.16 | 14.25 | 14.37 | 14.09 | 338560 |
| 1726699200 | 13.91 | 0.13 | 0.94 | 13.85 | 14.2 | 13.78 | 286786 |
| 1726612800 | 13.78 | 0.06 | 0.44 | 13.81 | 13.82 | 13.69 | 129318 |
| 1726526400 | 13.72 | 0.12 | 0.88 | 13.66 | 13.73 | 13.5 | 237117 |
| 1726267200 | 13.6 | 0.07 | 0.52 | 13.67 | 13.71 | 13.479 | 231859 |
| 1726180800 | 13.53 | 0.22 | 1.65 | 13.4 | 13.7 | 13.34 | 282190 |
| 1726094400 | 13.31 | 0.46 | 3.58 | 12.87 | 13.34 | 12.83 | 299986 |
| 1726008000 | 12.85 | -0.23 | -1.76 | 13.08 | 13.08 | 12.71 | 248831 |
| 1725921600 | 13.08 | -0.07 | -0.53 | 13.21 | 13.27 | 13.05 | 245993 |
| 1725662400 | 13.15 | -0.15 | -1.13 | 13.27 | 13.31 | 12.97 | 450049 |
| 1725576000 | 13.3 | -0.21 | -1.55 | 13.55 | 13.61 | 13.25 | 248963 |
| 1725489600 | 13.51 | 0.11 | 0.82 | 13.35 | 13.74 | 13.31 | 350782 |
| 1725403200 | 13.4 | -0.79 | -5.57 | 14 | 14.19 | 13.31 | 703647 |
| 1725057600 | 14.19 | 0.21 | 1.50 | 14.05 | 14.215 | 13.97 | 241884 |
| 1724971200 | 13.98 | 0.09 | 0.65 | 13.96 | 14.1 | 13.76 | 283124 |
| 1724884800 | 13.89 | -0.05 | -0.36 | 13.86 | 13.9159 | 13.7 | 366199 |
| 1724798400 | 13.94 | 0.16 | 1.16 | 13.83 | 13.96 | 13.71 | 213613 |
