25,380$
0,24%
Echtzeit-Aktienkurs WaterBridge Infrastructure LLC
Bid:
Ask:
Aktienkurse zur WaterBridge Infrastructure LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 25,46 | 25,60 | 24,55 | 25,35 | 0,12% | 614.490,00 |
| 12.03.2026 | 25,19 | 25,91 | 24,80 | 25,32 | 0,16% | 479.272,00 |
| 11.03.2026 | 23,80 | 25,39 | 23,65 | 25,28 | 4,98% | 1.112.422,00 |
| 10.03.2026 | 25,07 | 25,64 | 23,99 | 24,08 | -4,41% | 311.507,00 |
| 09.03.2026 | 25,05 | 25,48 | 24,24 | 25,19 | -0,16% | 110.197,00 |
| 06.03.2026 | 24,53 | 25,83 | 24,46 | 25,23 | 1,33% | 107.925,00 |
| 05.03.2026 | 24,21 | 25,60 | 24,20 | 24,90 | 2,30% | 104.076,00 |
| 04.03.2026 | 25,18 | 25,37 | 24,25 | 24,34 | -2,05% | 775.496,00 |
| 03.03.2026 | 26,58 | 26,67 | 24,72 | 24,85 | -7,89% | 1.265.908,00 |
| 02.03.2026 | 26,99 | 27,57 | 26,01 | 26,98 | 1,93% | 766.987,00 |
| 27.02.2026 | 25,95 | 27,09 | 25,50 | 26,47 | 1,73% | 1.105.945,00 |
| 26.02.2026 | 25,64 | 26,10 | 25,06 | 26,02 | 3,58% | 1.065.869,00 |
| 25.02.2026 | 25,50 | 25,50 | 24,59 | 25,12 | -1,26% | 576.487,00 |
| 24.02.2026 | 25,00 | 25,46 | 24,56 | 25,44 | 2,33% | 652.930,00 |
| 23.02.2026 | 25,29 | 26,16 | 24,32 | 24,86 | -2,32% | 452.044,00 |
| 20.02.2026 | 24,99 | 25,76 | 24,88 | 25,45 | 1,76% | 538.021,00 |
| 19.02.2026 | 24,35 | 25,41 | 24,30 | 25,01 | 3,73% | 927.075,00 |
| 18.02.2026 | 25,51 | 25,75 | 24,07 | 24,11 | -3,44% | 745.583,00 |
| 17.02.2026 | 23,52 | 25,11 | 23,52 | 24,97 | -0,40% | 512.660,00 |
| 13.02.2026 | 24,41 | 25,54 | 24,19 | 25,07 | 3,17% | 477.726,00 |
| 12.02.2026 | 25,01 | 25,42 | 24,05 | 24,30 | -3,42% | 511.939,00 |
| 11.02.2026 | 24,49 | 25,40 | 24,05 | 25,16 | 2,57% | 771.293,00 |
| 10.02.2026 | 24,29 | 24,64 | 23,53 | 24,53 | 3,20% | 864.147,00 |
| 09.02.2026 | 22,98 | 24,28 | 22,72 | 23,77 | 3,66% | 856.678,00 |
| 06.02.2026 | 22,25 | 23,09 | 21,53 | 22,93 | 2,96% | 810.500,00 |
| 05.02.2026 | 22,09 | 22,52 | 21,46 | 22,27 | 0,23% | 437.284,00 |
| 04.02.2026 | 22,15 | 22,50 | 21,80 | 22,22 | 1,23% | 789.394,00 |
| 03.02.2026 | 21,92 | 22,41 | 21,58 | 21,95 | 1,01% | 353.671,00 |
| 02.02.2026 | 21,60 | 22,14 | 21,50 | 21,73 | -0,96% | 291.700,00 |
| 30.01.2026 | 22,37 | 22,78 | 21,88 | 21,94 | -2,53% | 362.194,00 |
| 29.01.2026 | 22,66 | 22,86 | 22,00 | 22,51 | 2,04% | 494.095,00 |
| 28.01.2026 | 22,28 | 22,52 | 21,90 | 22,06 | -0,09% | 466.872,00 |
| 27.01.2026 | 22,15 | 22,40 | 21,85 | 22,08 | -0,09% | 363.088,00 |
| 26.01.2026 | 23,11 | 23,55 | 22,08 | 22,10 | -4,37% | 476.992,00 |
| 23.01.2026 | 23,62 | 23,99 | 23,09 | 23,11 | -0,30% | 351.589,00 |
| 22.01.2026 | 22,98 | 23,22 | 22,59 | 23,18 | 1,18% | 398.535,00 |
| 21.01.2026 | 22,66 | 23,32 | 22,44 | 22,91 | 4,66% | 797.996,00 |
| 20.01.2026 | 21,43 | 22,61 | 21,31 | 21,89 | 1,58% | 610.830,00 |
| 16.01.2026 | 22,46 | 22,48 | 21,51 | 21,55 | -3,41% | 290.883,00 |
| 15.01.2026 | 22,25 | 22,61 | 21,81 | 22,31 | 0,13% | 585.543,00 |
| 14.01.2026 | 20,98 | 23,07 | 20,90 | 22,28 | 7,27% | 1.121.238,00 |
| 13.01.2026 | 20,64 | 21,19 | 20,05 | 20,77 | 3,03% | 634.705,00 |
| 12.01.2026 | 19,99 | 20,48 | 19,86 | 20,16 | 0,90% | 492.086,00 |
| 09.01.2026 | 20,00 | 20,21 | 19,45 | 19,98 | -0,20% | 333.075,00 |
| 08.01.2026 | 18,77 | 20,39 | 18,77 | 20,02 | 6,72% | 733.062,00 |
| 07.01.2026 | 19,67 | 19,78 | 18,64 | 18,76 | -1,21% | 716.456,00 |
| 06.01.2026 | 19,70 | 20,49 | 18,83 | 18,99 | -4,14% | 761.993,00 |
| 05.01.2026 | 20,44 | 20,79 | 19,64 | 19,81 | 0,46% | 688.973,00 |