31,160$
1,27%
Echtzeit-Aktienkurs WaterBridge Infrastructure LLC
Bid:
Ask:
Aktienkurse zur WaterBridge Infrastructure LLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 30,60 | 31,17 | 30,14 | 31,16 | 1,27% | 528.297,00 |
| 21.05.2026 | 31,14 | 31,24 | 30,37 | 30,77 | 0,98% | 653.517,00 |
| 20.05.2026 | 30,98 | 31,41 | 30,32 | 30,47 | -0,72% | 907.446,00 |
| 19.05.2026 | 31,21 | 31,37 | 30,56 | 30,69 | -1,19% | 435.216,00 |
| 18.05.2026 | 30,39 | 31,52 | 30,39 | 31,06 | 1,11% | 488.047,00 |
| 15.05.2026 | 29,75 | 30,87 | 29,50 | 30,72 | 3,09% | 573.038,00 |
| 14.05.2026 | 28,98 | 30,00 | 28,80 | 29,80 | 2,90% | 719.646,00 |
| 13.05.2026 | 29,09 | 29,57 | 28,31 | 28,96 | -0,55% | 596.133,00 |
| 12.05.2026 | 28,18 | 29,57 | 28,01 | 29,12 | 3,96% | 787.600,00 |
| 11.05.2026 | 27,76 | 28,39 | 27,50 | 28,01 | 2,41% | 360.407,00 |
| 08.05.2026 | 28,13 | 28,20 | 26,78 | 27,35 | -2,50% | 976.263,00 |
| 07.05.2026 | 29,06 | 29,06 | 27,22 | 28,05 | -4,17% | 1.125.812,00 |
| 06.05.2026 | 29,61 | 30,19 | 29,05 | 29,27 | -4,35% | 701.871,00 |
| 05.05.2026 | 30,03 | 30,81 | 29,80 | 30,60 | 1,90% | 364.294,00 |
| 04.05.2026 | 29,83 | 30,12 | 29,28 | 30,03 | 1,01% | 310.107,00 |
| 01.05.2026 | 29,99 | 30,16 | 29,38 | 29,73 | -1,36% | 470.733,00 |
| 30.04.2026 | 29,18 | 30,52 | 29,06 | 30,14 | 1,11% | 875.094,00 |
| 29.04.2026 | 28,60 | 30,12 | 28,32 | 29,81 | 4,23% | 1.712.894,00 |
| 28.04.2026 | 28,88 | 29,12 | 28,38 | 28,60 | 0,53% | 670.421,00 |
| 27.04.2026 | 28,70 | 29,23 | 28,23 | 28,45 | -0,07% | 351.141,00 |
| 24.04.2026 | 28,23 | 28,55 | 27,60 | 28,47 | 0,96% | 314.485,00 |
| 23.04.2026 | 27,80 | 28,65 | 27,80 | 28,20 | 1,33% | 501.464,00 |
| 22.04.2026 | 28,20 | 28,65 | 27,35 | 27,83 | 3,07% | 1.204.723,00 |
| 21.04.2026 | 26,33 | 27,40 | 26,04 | 27,00 | 3,37% | 699.934,00 |
| 20.04.2026 | 25,79 | 26,94 | 25,37 | 26,12 | 3,90% | 886.955,00 |
| 17.04.2026 | 25,55 | 25,93 | 24,66 | 25,14 | -5,13% | 594.400,00 |
| 16.04.2026 | 26,11 | 26,96 | 25,67 | 26,50 | 0,00% | 394.798,00 |
| 15.04.2026 | 25,78 | 26,98 | 25,70 | 26,50 | 2,44% | 737.013,00 |
| 14.04.2026 | 25,90 | 25,99 | 25,49 | 25,87 | 0,66% | 269.882,00 |
| 13.04.2026 | 26,51 | 26,59 | 25,40 | 25,70 | -2,21% | 362.750,00 |
| 10.04.2026 | 25,48 | 26,35 | 25,46 | 26,28 | 2,94% | 437.029,00 |
| 09.04.2026 | 25,63 | 25,94 | 25,00 | 25,53 | -0,27% | 1.317.265,00 |
| 08.04.2026 | 25,51 | 25,81 | 24,79 | 25,60 | -2,81% | 617.467,00 |
| 07.04.2026 | 25,77 | 26,75 | 25,74 | 26,34 | 2,29% | 501.353,00 |
| 06.04.2026 | 25,45 | 25,76 | 25,27 | 25,75 | 1,10% | 611.726,00 |
| 02.04.2026 | 25,33 | 25,69 | 24,91 | 25,47 | 2,17% | 760.885,00 |
| 01.04.2026 | 26,75 | 26,77 | 24,78 | 24,93 | -6,94% | 1.269.601,00 |
| 31.03.2026 | 26,51 | 27,37 | 26,10 | 26,79 | 0,30% | 1.802.541,00 |
| 30.03.2026 | 28,77 | 28,97 | 26,57 | 26,71 | -5,75% | 1.520.629,00 |
| 27.03.2026 | 26,63 | 28,43 | 26,37 | 28,34 | 6,46% | 1.755.043,00 |
| 26.03.2026 | 27,10 | 27,39 | 26,43 | 26,62 | -1,30% | 684.368,00 |
| 25.03.2026 | 26,90 | 27,89 | 26,77 | 26,97 | -0,63% | 749.906,00 |
| 24.03.2026 | 26,00 | 27,20 | 25,71 | 27,14 | 5,48% | 1.485.993,00 |
| 23.03.2026 | 25,75 | 26,37 | 25,42 | 25,73 | 0,19% | 1.117.081,00 |
| 20.03.2026 | 25,94 | 26,10 | 24,80 | 25,68 | -0,12% | 1.186.689,00 |
| 19.03.2026 | 25,75 | 26,86 | 25,47 | 25,71 | -0,35% | 1.444.020,00 |
| 18.03.2026 | 24,62 | 25,88 | 24,11 | 25,80 | 3,86% | 1.930.220,00 |
| 17.03.2026 | 23,75 | 25,05 | 23,18 | 24,84 | 3,76% | 5.261.034,00 |
| 16.03.2026 | 25,48 | 25,50 | 23,53 | 23,94 | -5,56% | 1.546.565,00 |
| 13.03.2026 | 25,60 | 25,60 | 24,55 | 25,35 | 0,12% | 614.490,00 |
| 12.03.2026 | 25,21 | 25,91 | 24,80 | 25,32 | 0,16% | 479.272,00 |
| 11.03.2026 | 23,80 | 25,39 | 23,65 | 25,28 | 4,98% | 1.112.423,00 |
| 10.03.2026 | 25,07 | 25,64 | 23,99 | 24,08 | -4,41% | 1.502.221,00 |
| 09.03.2026 | 25,05 | 25,48 | 24,24 | 25,19 | -0,16% | 372.651,00 |
| 06.03.2026 | 24,53 | 25,83 | 24,46 | 25,23 | 1,33% | 456.923,00 |
| 05.03.2026 | 24,21 | 25,60 | 24,20 | 24,90 | 2,30% | 629.846,00 |
| 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 |
| 02.01.2026 | 20,06 | 20,19 | 19,36 | 19,72 | -1,45% | 798.791,00 |
| 31.12.2025 | 20,26 | 20,49 | 19,82 | 20,01 | -1,09% | 544.745,00 |
| 30.12.2025 | 20,30 | 20,38 | 19,91 | 20,23 | 0,05% | 675.769,00 |