3,030€
-0,33%
Echtzeit-Aktienkurs Cadiz Inc.
Bid:
Ask:
Aktienkurse zur Cadiz Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 3,08 | 3,11 | 3,00 | 3,03 | -0,33% | - |
| 02.09.2025 | 3,00 | 3,04 | 2,98 | 3,04 | 0,00% | - |
| 01.09.2025 | 3,00 | 3,04 | 3,00 | 3,04 | 1,33% | - |
| 29.08.2025 | 3,02 | 3,02 | 3,00 | 3,00 | -2,60% | - |
| 28.08.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -1,28% | - |
| 27.08.2025 | 3,02 | 3,14 | 3,00 | 3,12 | -0,64% | - |
| 26.08.2025 | 3,02 | 3,14 | 3,00 | 3,14 | 2,61% | - |
| 25.08.2025 | 3,02 | 3,06 | 3,02 | 3,06 | 0,66% | - |
| 22.08.2025 | 2,94 | 3,04 | 2,94 | 3,04 | 7,04% | - |
| 21.08.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 20.08.2025 | 2,82 | 2,86 | 2,82 | 2,86 | 0,70% | - |
| 19.08.2025 | 2,94 | 2,94 | 2,84 | 2,84 | -4,70% | - |
| 18.08.2025 | 3,06 | 3,06 | 2,98 | 2,98 | -1,97% | - |
| 15.08.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 0,00% | - |
| 14.08.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 2,01% | - |
| 13.08.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 4,20% | - |
| 12.08.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 11.08.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | - |
| 08.08.2025 | 2,84 | 2,90 | 2,84 | 2,90 | 9,85% | - |
| 07.08.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 06.08.2025 | 2,66 | 2,66 | 2,64 | 2,64 | -1,49% | - |
| 05.08.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -0,74% | - |
| 04.08.2025 | 2,56 | 2,70 | 2,56 | 2,70 | 3,05% | - |
| 01.08.2025 | 2,74 | 2,74 | 2,62 | 2,62 | -1,50% | - |
| 31.07.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 30.07.2025 | 2,58 | 2,64 | 2,58 | 2,64 | 1,54% | - |
| 29.07.2025 | 2,50 | 2,60 | 2,50 | 2,60 | 3,17% | - |
| 28.07.2025 | 2,48 | 2,52 | 2,48 | 2,52 | 1,61% | - |
| 25.07.2025 | 2,50 | 2,50 | 2,48 | 2,48 | -3,13% | - |
| 24.07.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 23.07.2025 | 2,50 | 2,56 | 2,50 | 2,56 | 1,59% | - |
| 22.07.2025 | 2,48 | 2,52 | 2,48 | 2,52 | 1,61% | - |
| 21.07.2025 | 2,54 | 2,54 | 2,48 | 2,48 | -3,13% | - |
| 18.07.2025 | 2,52 | 2,56 | 2,52 | 2,56 | 3,23% | - |
| 17.07.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 16.07.2025 | 2,46 | 2,48 | 2,46 | 2,48 | -0,80% | - |
| 15.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 14.07.2025 | 2,50 | 2,52 | 2,50 | 2,52 | -2,33% | - |
| 11.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 3,20% | - |
| 10.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 09.07.2025 | 2,44 | 2,54 | 2,44 | 2,54 | 0,79% | - |
| 08.07.2025 | 2,60 | 2,60 | 2,52 | 2,52 | -0,79% | 700,00 |
| 07.07.2025 | 2,60 | 2,60 | 2,54 | 2,54 | -3,05% | - |
| 04.07.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 3,97% | - |
| 03.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 02.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | - |
| 01.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -10,87% | - |
| 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% | - |