5,850$
5,51%
Echtzeit-Aktienkurs CADIZ
Bid:
Ask:
Aktienkurse zur CADIZ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 5,74 | 6,10 | 5,56 | 5,85 | 5,50% | 2.116.375,00 |
| 14.10.2025 | 5,24 | 5,73 | 5,17 | 5,55 | 3,84% | 994.425,00 |
| 13.10.2025 | 5,36 | 5,36 | 5,20 | 5,34 | 1,52% | 792.523,00 |
| 10.10.2025 | 5,45 | 5,74 | 5,24 | 5,26 | -2,95% | 1.156.558,00 |
| 09.10.2025 | 5,64 | 5,64 | 5,34 | 5,42 | -3,90% | 1.398.734,00 |
| 08.10.2025 | 5,30 | 5,75 | 5,23 | 5,64 | 8,05% | 2.605.035,00 |
| 07.10.2025 | 4,86 | 5,29 | 4,79 | 5,22 | 7,85% | 1.249.483,00 |
| 06.10.2025 | 4,85 | 5,00 | 4,78 | 4,84 | 0,39% | 772.939,00 |
| 03.10.2025 | 4,83 | 5,11 | 4,78 | 4,82 | 1,61% | - |
| 02.10.2025 | 4,41 | 4,89 | 4,35 | 4,75 | 8,09% | 1.846.694,00 |
| 01.10.2025 | 4,70 | 4,70 | 4,18 | 4,39 | -7,09% | 875.533,00 |
| 30.09.2025 | 4,77 | 4,78 | 4,56 | 4,73 | -0,53% | 653.428,00 |
| 29.09.2025 | 4,55 | 4,86 | 4,42 | 4,75 | 5,09% | 823.444,00 |
| 26.09.2025 | 4,46 | 4,69 | 4,33 | 4,52 | 2,26% | 649.442,00 |
| 25.09.2025 | 4,62 | 4,62 | 4,40 | 4,42 | -4,12% | 2.601.132,00 |
| 24.09.2025 | 4,60 | 4,67 | 4,43 | 4,61 | 0,44% | 908.930,00 |
| 23.09.2025 | 4,32 | 4,69 | 4,27 | 4,59 | 6,25% | 979.847,00 |
| 22.09.2025 | 4,32 | 4,41 | 4,22 | 4,32 | -0,23% | 334.611,00 |
| 19.09.2025 | 4,22 | 4,35 | 4,12 | 4,33 | 2,61% | 719.033,00 |
| 18.09.2025 | 4,06 | 4,29 | 4,01 | 4,22 | 4,98% | 708.266,00 |
| 17.09.2025 | 4,05 | 4,11 | 3,92 | 4,02 | 0,25% | 657.428,00 |
| 16.09.2025 | 3,85 | 4,10 | 3,77 | 4,01 | 4,16% | 508.742,00 |
| 15.09.2025 | 3,93 | 3,97 | 3,80 | 3,85 | -1,79% | 379.753,00 |
| 12.09.2025 | 3,80 | 3,96 | 3,72 | 3,92 | 3,16% | 480.005,00 |
| 11.09.2025 | 3,60 | 3,81 | 3,59 | 3,80 | 5,56% | 729.099,00 |
| 10.09.2025 | 3,48 | 3,61 | 3,45 | 3,60 | 3,45% | 464.850,00 |
| 09.09.2025 | 3,69 | 3,70 | 3,46 | 3,48 | -5,82% | 541.039,00 |
| 08.09.2025 | 3,58 | 3,82 | 3,52 | 3,70 | 4,08% | 1.121.534,00 |
| 05.09.2025 | 3,61 | 3,64 | 3,49 | 3,55 | -0,84% | 301.032,00 |
| 04.09.2025 | 3,55 | 3,61 | 3,42 | 3,58 | 0,99% | 670.514,00 |
| 03.09.2025 | 3,58 | 3,62 | 3,51 | 3,55 | -0,98% | 368.994,00 |
| 02.09.2025 | 3,54 | 3,59 | 3,43 | 3,58 | 0,00% | 412.021,00 |
| 29.08.2025 | 3,62 | 3,67 | 3,54 | 3,58 | -0,56% | 297.233,00 |
| 28.08.2025 | 3,66 | 3,70 | 3,59 | 3,60 | -1,64% | 400.091,00 |
| 27.08.2025 | 3,69 | 3,72 | 3,57 | 3,66 | -1,08% | 440.189,00 |
| 26.08.2025 | 3,56 | 3,71 | 3,54 | 3,70 | 3,93% | 390.807,00 |
| 25.08.2025 | 3,59 | 3,65 | 3,51 | 3,56 | -0,84% | 280.158,00 |
| 22.08.2025 | 3,46 | 3,60 | 3,37 | 3,59 | 4,06% | 630.283,00 |
| 21.08.2025 | 3,34 | 3,46 | 3,30 | 3,45 | 2,99% | 318.278,00 |
| 20.08.2025 | 3,35 | 3,41 | 3,31 | 3,35 | 0,00% | 263.080,00 |
| 19.08.2025 | 3,48 | 3,49 | 3,29 | 3,35 | -4,01% | 387.147,00 |
| 18.08.2025 | 3,64 | 3,65 | 3,47 | 3,49 | -3,86% | 554.853,00 |
| 15.08.2025 | 3,64 | 3,69 | 3,54 | 3,63 | 0,55% | 418.299,00 |
| 14.08.2025 | 3,60 | 3,71 | 3,43 | 3,61 | 0,00% | 565.662,00 |
| 13.08.2025 | 3,58 | 3,68 | 3,55 | 3,61 | 1,69% | 438.131,00 |
| 12.08.2025 | 3,42 | 3,56 | 3,39 | 3,55 | 4,41% | 315.904,00 |
| 11.08.2025 | 3,42 | 3,54 | 3,38 | 3,40 | 0,29% | 626.366,00 |
| 08.08.2025 | 3,34 | 3,42 | 3,31 | 3,39 | 1,19% | 598.060,00 |
| 07.08.2025 | 3,11 | 3,37 | 3,11 | 3,35 | 7,72% | 908.234,00 |
| 06.08.2025 | 3,12 | 3,15 | 3,09 | 3,11 | -0,32% | 147.203,00 |
| 05.08.2025 | 3,17 | 3,17 | 3,05 | 3,12 | -0,95% | 241.122,00 |
| 04.08.2025 | 3,03 | 3,22 | 3,03 | 3,15 | 4,65% | 409.828,00 |
| 01.08.2025 | 3,13 | 3,21 | 3,00 | 3,01 | -5,35% | 683.111,00 |
| 31.07.2025 | 3,00 | 3,20 | 3,00 | 3,18 | 4,61% | 767.837,00 |
| 30.07.2025 | 3,03 | 3,14 | 3,02 | 3,04 | 0,66% | 584.337,00 |
| 29.07.2025 | 2,97 | 3,05 | 2,90 | 3,02 | 2,72% | 293.219,00 |
| 28.07.2025 | 2,98 | 2,99 | 2,90 | 2,94 | -0,34% | 179.245,00 |
| 25.07.2025 | 2,98 | 2,99 | 2,93 | 2,95 | -1,01% | 230.056,00 |
| 24.07.2025 | 3,07 | 3,10 | 2,98 | 2,98 | -2,93% | 264.012,00 |
| 23.07.2025 | 2,98 | 3,08 | 2,97 | 3,07 | 3,37% | 517.608,00 |
| 22.07.2025 | 2,95 | 3,00 | 2,92 | 2,97 | 0,68% | 408.706,00 |
| 21.07.2025 | 3,03 | 3,10 | 2,90 | 2,95 | -1,99% | 284.813,00 |
| 18.07.2025 | 3,00 | 3,08 | 2,95 | 3,01 | 1,69% | 326.950,00 |
| 17.07.2025 | 2,94 | 2,99 | 2,92 | 2,96 | 0,68% | 421.638,00 |
| 16.07.2025 | 2,94 | 2,98 | 2,89 | 2,94 | 1,38% | 317.649,00 |
| 15.07.2025 | 2,98 | 3,01 | 2,90 | 2,90 | -2,03% | 379.544,00 |
| 14.07.2025 | 2,99 | 3,02 | 2,92 | 2,96 | -1,33% | 278.791,00 |
| 11.07.2025 | 3,05 | 3,08 | 2,96 | 3,00 | -2,28% | 316.153,00 |
| 10.07.2025 | 3,01 | 3,09 | 3,00 | 3,07 | 1,66% | 337.565,00 |
| 09.07.2025 | 2,96 | 3,04 | 2,93 | 3,02 | 2,03% | 315.478,00 |
| 08.07.2025 | 3,04 | 3,04 | 2,94 | 2,96 | -2,63% | 329.337,00 |
| 07.07.2025 | 3,13 | 3,16 | 2,99 | 3,04 | -4,10% | 476.014,00 |
| 03.07.2025 | 3,08 | 3,20 | 3,08 | 3,17 | 3,59% | 174.456,00 |
| 02.07.2025 | 3,01 | 3,09 | 2,93 | 3,06 | 2,34% | 726.604,00 |
| 01.07.2025 | 2,97 | 3,09 | 2,95 | 2,99 | 0,00% | 693.234,00 |
| 30.06.2025 | 3,13 | 3,17 | 2,97 | 2,99 | -4,17% | 663.562,00 |
| 27.06.2025 | 3,14 | 3,21 | 3,07 | 3,12 | -0,64% | 2.241.477,00 |
| 26.06.2025 | 3,09 | 3,19 | 3,07 | 3,14 | 1,29% | 307.302,00 |
| 25.06.2025 | 3,26 | 3,28 | 3,07 | 3,10 | -4,62% | 576.578,00 |
| 24.06.2025 | 3,15 | 3,27 | 3,13 | 3,25 | 4,50% | 425.460,00 |
| 23.06.2025 | 3,04 | 3,19 | 3,02 | 3,11 | 1,97% | 531.572,00 |
| 20.06.2025 | 3,07 | 3,11 | 2,99 | 3,05 | 1,67% | 743.664,00 |
| 18.06.2025 | 2,98 | 3,16 | 2,93 | 3,00 | 0,00% | 411.269,00 |
| 17.06.2025 | 2,80 | 3,02 | 2,80 | 3,00 | 5,63% | 586.641,00 |
| 16.06.2025 | 2,80 | 2,87 | 2,79 | 2,84 | 1,79% | 435.861,00 |
| 13.06.2025 | 2,80 | 2,86 | 2,75 | 2,79 | -1,41% | 453.407,00 |
| 12.06.2025 | 2,88 | 2,92 | 2,82 | 2,83 | -1,91% | 249.880,00 |
| 11.06.2025 | 3,00 | 3,09 | 2,88 | 2,89 | -3,51% | 520.538,00 |
| 10.06.2025 | 3,10 | 3,10 | 2,98 | 2,99 | -3,86% | 520.383,00 |
| 09.06.2025 | 3,18 | 3,22 | 3,00 | 3,11 | -1,58% | 621.721,00 |
| 06.06.2025 | 3,10 | 3,29 | 3,10 | 3,16 | 2,60% | 409.043,00 |
| 05.06.2025 | 3,07 | 3,20 | 3,05 | 3,08 | 0,00% | 297.778,00 |
| 04.06.2025 | 3,19 | 3,26 | 3,05 | 3,08 | -4,05% | 565.864,00 |
| 03.06.2025 | 3,16 | 3,24 | 3,06 | 3,21 | 1,90% | 572.829,00 |
| 02.06.2025 | 3,00 | 3,28 | 2,87 | 3,15 | 6,96% | 1.060.449,00 |
| 30.05.2025 | 2,94 | 3,03 | 2,85 | 2,95 | -0,51% | 941.315,00 |
| 29.05.2025 | 2,82 | 2,99 | 2,82 | 2,96 | 6,09% | 515.221,00 |
| 28.05.2025 | 2,83 | 2,87 | 2,76 | 2,79 | -2,11% | 263.046,00 |
| 27.05.2025 | 2,77 | 2,86 | 2,77 | 2,85 | 4,78% | 305.347,00 |
| 23.05.2025 | 2,68 | 2,76 | 2,66 | 2,72 | -0,55% | 214.891,00 |