2,540€
-7,97%
Echtzeit-Aktienkurs Cadiz Inc.
Bid:
Ask:
Aktienkurse zur Cadiz Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 2,54 | 2,55 | 2,52 | 2,54 | -7,97% | - |
| 30.06.2025 | 2,58 | 2,76 | 2,58 | 2,76 | 4,55% | 274,00 |
| 27.06.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | - |
| 26.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -4,41% | - |
| 25.06.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 2,26% | - |
| 24.06.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 2,31% | - |
| 23.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 3,17% | - |
| 20.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 19.06.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 18.06.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 2,40% | - |
| 17.06.2025 | 2,38 | 2,50 | 2,38 | 2,50 | 5,93% | 161,00 |
| 16.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 13.06.2025 | 2,30 | 2,40 | 2,30 | 2,40 | -1,64% | - |
| 12.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -2,40% | - |
| 11.06.2025 | 2,56 | 2,58 | 2,50 | 2,50 | -3,85% | - |
| 10.06.2025 | 2,66 | 2,66 | 2,58 | 2,60 | -4,41% | - |
| 09.06.2025 | 2,72 | 2,72 | 2,68 | 2,72 | 3,03% | - |
| 06.06.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -1,49% | - |
| 05.06.2025 | 2,64 | 2,68 | 2,62 | 2,68 | -6,29% | - |
| 04.06.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,70% | 100,00 |
| 03.06.2025 | 2,70 | 2,84 | 2,70 | 2,84 | 4,41% | 37,00 |
| 02.06.2025 | 2,52 | 2,72 | 2,52 | 2,72 | 5,43% | - |
| 30.05.2025 | 2,56 | 2,58 | 2,56 | 2,58 | 0,78% | - |
| 29.05.2025 | 2,54 | 2,56 | 2,50 | 2,56 | 4,92% | - |
| 28.05.2025 | 2,50 | 2,50 | 2,44 | 2,44 | -0,81% | 20,00 |
| 27.05.2025 | 2,42 | 2,46 | 2,42 | 2,46 | 2,50% | - |
| 26.05.2025 | 2,42 | 2,42 | 2,40 | 2,40 | 0,84% | - |
| 23.05.2025 | 2,40 | 2,40 | 2,38 | 2,38 | -0,83% | - |
| 22.05.2025 | 2,32 | 2,40 | 2,32 | 2,40 | 4,35% | - |
| 21.05.2025 | 2,50 | 2,50 | 2,30 | 2,30 | -8,00% | - |
| 20.05.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 19.05.2025 | 2,56 | 2,56 | 2,50 | 2,52 | -2,33% | - |
| 16.05.2025 | 2,62 | 2,66 | 2,58 | 2,58 | -2,27% | - |
| 15.05.2025 | 2,66 | 2,66 | 2,58 | 2,64 | -2,94% | - |
| 14.05.2025 | 2,84 | 2,84 | 2,70 | 2,72 | -4,23% | 100,00 |
| 13.05.2025 | 2,84 | 2,84 | 2,82 | 2,84 | 0,00% | - |
| 12.05.2025 | 2,74 | 2,84 | 2,74 | 2,84 | 6,77% | - |
| 09.05.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 08.05.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 1,53% | - |
| 07.05.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 4,80% | - |
| 06.05.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 05.05.2025 | 2,52 | 2,56 | 2,52 | 2,56 | 1,59% | 375,00 |
| 02.05.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
| 30.04.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 29.04.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 28.04.2025 | 2,48 | 2,50 | 2,48 | 2,50 | -0,79% | 520,00 |
| 25.04.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 6,78% | - |
| 24.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 23.04.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 5,31% | - |
| 22.04.2025 | 2,20 | 2,26 | 2,20 | 2,26 | 3,67% | 19,00 |
| 17.04.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -2,68% | - |
| 16.04.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 15.04.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 6,60% | - |
| 14.04.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | - |
| 11.04.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -5,26% | - |
| 10.04.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 9,62% | - |
| 09.04.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -8,77% | - |
| 08.04.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 4,59% | 400,00 |
| 07.04.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -4,39% | - |
| 04.04.2025 | 2,38 | 2,42 | 2,18 | 2,28 | -5,79% | 300,00 |
| 03.04.2025 | 2,50 | 2,50 | 2,42 | 2,42 | -11,03% | - |
| 02.04.2025 | 2,72 | 2,74 | 2,72 | 2,72 | 0,00% | - |
| 01.04.2025 | 2,70 | 2,72 | 2,66 | 2,72 | 0,00% | - |
| 31.03.2025 | 2,84 | 2,84 | 2,72 | 2,72 | -8,11% | - |
| 28.03.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | - |
| 27.03.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -5,10% | - |
| 26.03.2025 | 3,18 | 3,18 | 3,14 | 3,14 | -1,26% | - |
| 25.03.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 0,00% | - |
| 24.03.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -0,62% | - |
| 21.03.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 1,91% | - |
| 20.03.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 0,64% | - |
| 19.03.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -1,27% | - |
| 18.03.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -2,47% | - |
| 17.03.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 1,89% | - |
| 14.03.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 6,00% | - |
| 13.03.2025 | 3,24 | 3,24 | 3,00 | 3,00 | -5,66% | 200,00 |
| 12.03.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -3,64% | - |
| 11.03.2025 | 3,30 | 3,30 | 3,30 | 3,30 | -1,79% | - |
| 10.03.2025 | 3,32 | 3,36 | 3,32 | 3,36 | -8,20% | 400,00 |
| 07.03.2025 | 3,66 | 3,66 | 3,66 | 3,66 | 2,23% | - |
| 06.03.2025 | 3,58 | 3,58 | 3,58 | 3,58 | -3,76% | - |
| 05.03.2025 | 4,10 | 4,10 | 3,72 | 3,72 | -4,62% | 200,00 |
| 04.03.2025 | 3,90 | 3,90 | 3,90 | 3,90 | -4,88% | - |
| 03.03.2025 | 4,10 | 4,10 | 4,10 | 4,10 | 4,06% | - |
| 28.02.2025 | 3,94 | 3,94 | 3,94 | 3,94 | -3,43% | - |
| 27.02.2025 | 4,20 | 4,20 | 4,08 | 4,08 | -0,97% | 200,00 |
| 26.02.2025 | 4,12 | 4,12 | 4,12 | 4,12 | -3,29% | - |
| 25.02.2025 | 4,26 | 4,26 | 4,26 | 4,26 | -2,29% | - |
| 24.02.2025 | 4,36 | 4,36 | 4,36 | 4,36 | -1,36% | - |
| 21.02.2025 | 4,42 | 4,42 | 4,42 | 4,42 | -2,21% | - |
| 20.02.2025 | 4,52 | 4,52 | 4,52 | 4,52 | 0,44% | - |
| 19.02.2025 | 4,94 | 4,94 | 4,50 | 4,50 | -9,27% | 100,00 |
| 18.02.2025 | 4,96 | 4,96 | 4,96 | 4,96 | 0,00% | - |
| 17.02.2025 | 4,96 | 4,96 | 4,96 | 4,96 | 2,06% | 200,00 |
| 14.02.2025 | 4,86 | 4,86 | 4,86 | 4,86 | -3,76% | - |
| 13.02.2025 | 4,72 | 5,05 | 4,72 | 5,05 | 5,21% | 100,00 |
| 12.02.2025 | 4,80 | 4,80 | 4,80 | 4,80 | -2,44% | - |
| 11.02.2025 | 4,92 | 4,92 | 4,92 | 4,92 | -2,57% | - |
| 10.02.2025 | 4,84 | 5,05 | 4,84 | 5,05 | 3,91% | 520,00 |
| 07.02.2025 | 4,80 | 4,86 | 4,80 | 4,86 | -0,82% | 408,00 |