2,982$
-0,28%
Echtzeit-Aktienkurs CADIZ
Bid:
Ask:
Aktienkurse zur CADIZ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.05.2025 | 2,62 | 2,78 | 2,59 | 2,74 | 3,21% | 210.187,00 |
| 21.05.2025 | 2,83 | 2,83 | 2,58 | 2,65 | -7,67% | 543.770,00 |
| 20.05.2025 | 2,84 | 2,91 | 2,75 | 2,87 | 1,06% | 420.785,00 |
| 19.05.2025 | 2,85 | 2,94 | 2,77 | 2,84 | -2,41% | 419.568,00 |
| 16.05.2025 | 2,97 | 3,06 | 2,87 | 2,91 | -1,02% | 418.226,00 |
| 15.05.2025 | 2,93 | 3,01 | 2,84 | 2,94 | -2,00% | 316.789,00 |
| 14.05.2025 | 3,20 | 3,24 | 3,00 | 3,00 | -5,36% | 330.650,00 |
| 13.05.2025 | 3,24 | 3,38 | 3,17 | 3,17 | -0,63% | 446.198,00 |
| 12.05.2025 | 3,10 | 3,19 | 3,08 | 3,19 | 5,28% | 383.336,00 |
| 09.05.2025 | 3,02 | 3,08 | 2,98 | 3,03 | 0,66% | 318.339,00 |
| 08.05.2025 | 3,04 | 3,12 | 2,98 | 3,01 | 1,01% | 355.866,00 |
| 07.05.2025 | 3,00 | 3,13 | 2,95 | 2,98 | -0,33% | 438.668,00 |
| 06.05.2025 | 2,85 | 3,10 | 2,84 | 2,99 | 3,46% | 426.749,00 |
| 05.05.2025 | 2,88 | 2,94 | 2,85 | 2,89 | -0,69% | 390.052,00 |
| 02.05.2025 | 2,87 | 2,98 | 2,82 | 2,91 | 2,11% | 581.910,00 |
| 01.05.2025 | 2,85 | 2,91 | 2,80 | 2,85 | 0,35% | 327.393,00 |
| 30.04.2025 | 2,83 | 2,88 | 2,73 | 2,84 | 0,00% | 282.776,00 |
| 29.04.2025 | 2,81 | 2,89 | 2,75 | 2,84 | 0,35% | 272.606,00 |
| 28.04.2025 | 2,85 | 2,92 | 2,76 | 2,83 | -1,05% | 239.531,00 |
| 25.04.2025 | 2,85 | 2,87 | 2,76 | 2,86 | -0,35% | 425.563,00 |
| 24.04.2025 | 2,75 | 2,97 | 2,70 | 2,87 | 6,30% | 530.510,00 |
| 23.04.2025 | 2,79 | 2,81 | 2,69 | 2,70 | 0,37% | 376.121,00 |
| 22.04.2025 | 2,66 | 2,70 | 2,56 | 2,69 | 5,08% | 267.595,00 |
| 21.04.2025 | 2,70 | 2,72 | 2,50 | 2,56 | -5,88% | 255.542,00 |
| 17.04.2025 | 2,55 | 2,74 | 2,50 | 2,72 | 9,46% | 578.601,00 |
| 16.04.2025 | 2,58 | 2,69 | 2,45 | 2,49 | -5,15% | 412.127,00 |
| 15.04.2025 | 2,60 | 2,71 | 2,60 | 2,62 | 0,77% | 372.241,00 |
| 14.04.2025 | 2,44 | 2,66 | 2,44 | 2,60 | 8,33% | 696.211,00 |
| 11.04.2025 | 2,42 | 2,47 | 2,35 | 2,40 | -1,44% | 311.053,00 |
| 10.04.2025 | 2,50 | 2,58 | 2,33 | 2,44 | -4,88% | 537.005,00 |
| 09.04.2025 | 2,30 | 2,60 | 2,13 | 2,56 | 8,02% | 1.472.405,00 |
| 08.04.2025 | 2,57 | 2,57 | 2,32 | 2,37 | -3,66% | 874.353,00 |
| 07.04.2025 | 2,43 | 2,60 | 2,27 | 2,46 | -2,38% | 668.208,00 |
| 04.04.2025 | 2,60 | 2,60 | 2,34 | 2,52 | -5,62% | 676.050,00 |
| 03.04.2025 | 2,85 | 2,98 | 2,65 | 2,67 | -9,64% | 585.341,00 |
| 02.04.2025 | 2,94 | 3,02 | 2,90 | 2,96 | 0,17% | 238.110,00 |
| 01.04.2025 | 2,91 | 2,98 | 2,85 | 2,95 | 0,68% | 389.674,00 |
| 31.03.2025 | 3,00 | 3,06 | 2,88 | 2,93 | -5,18% | 745.843,00 |
| 28.03.2025 | 3,18 | 3,21 | 3,03 | 3,09 | -3,74% | 451.163,00 |
| 27.03.2025 | 3,20 | 3,27 | 3,14 | 3,21 | -0,62% | 444.048,00 |
| 26.03.2025 | 3,39 | 3,41 | 3,21 | 3,23 | -4,44% | 436.374,00 |
| 25.03.2025 | 3,43 | 3,44 | 3,31 | 3,38 | -2,03% | 303.000,00 |
| 24.03.2025 | 3,49 | 3,53 | 3,43 | 3,45 | 0,29% | 398.573,00 |
| 21.03.2025 | 3,46 | 3,50 | 3,34 | 3,44 | -1,15% | 493.889,00 |
| 20.03.2025 | 3,43 | 3,50 | 3,41 | 3,48 | 1,16% | 294.852,00 |
| 19.03.2025 | 3,44 | 3,50 | 3,40 | 3,44 | 0,00% | 244.930,00 |
| 18.03.2025 | 3,50 | 3,52 | 3,40 | 3,44 | -2,27% | 403.106,00 |
| 17.03.2025 | 3,56 | 3,59 | 3,47 | 3,52 | -1,40% | 305.274,00 |
| 14.03.2025 | 3,47 | 3,60 | 3,44 | 3,57 | 3,48% | 284.461,00 |
| 13.03.2025 | 3,52 | 3,52 | 3,25 | 3,45 | -2,54% | 753.042,00 |
| 12.03.2025 | 3,59 | 3,65 | 3,53 | 3,54 | 0,57% | 559.254,00 |
| 11.03.2025 | 3,65 | 3,69 | 3,42 | 3,52 | -3,43% | 806.951,00 |
| 10.03.2025 | 3,56 | 3,82 | 3,45 | 3,65 | 0,14% | 1.390.301,00 |
| 07.03.2025 | 3,66 | 3,87 | 3,43 | 3,64 | -7,96% | 3.377.229,00 |
| 06.03.2025 | 3,82 | 4,01 | 3,62 | 3,96 | 1,67% | 841.731,00 |
| 05.03.2025 | 4,22 | 4,26 | 3,57 | 3,89 | -10,57% | 2.062.230,00 |
| 04.03.2025 | 4,05 | 4,59 | 4,00 | 4,35 | 6,36% | 1.755.699,00 |
| 03.03.2025 | 4,32 | 4,35 | 4,05 | 4,09 | -3,99% | 278.039,00 |
| 28.02.2025 | 4,13 | 4,33 | 3,95 | 4,26 | 3,52% | 536.071,00 |
| 27.02.2025 | 4,37 | 4,46 | 4,05 | 4,12 | -6,26% | 893.067,00 |
| 26.02.2025 | 4,33 | 4,54 | 4,31 | 4,39 | 1,62% | 296.753,00 |
| 25.02.2025 | 4,51 | 4,74 | 4,29 | 4,32 | -3,36% | 435.146,00 |
| 24.02.2025 | 4,62 | 4,62 | 4,45 | 4,47 | -1,97% | 380.787,00 |
| 21.02.2025 | 4,69 | 4,69 | 4,46 | 4,56 | -1,94% | 460.595,00 |
| 20.02.2025 | 4,78 | 4,86 | 4,63 | 4,65 | -2,11% | 384.063,00 |
| 19.02.2025 | 5,14 | 5,19 | 4,69 | 4,75 | -7,95% | 455.515,00 |
| 18.02.2025 | 5,20 | 5,37 | 5,12 | 5,16 | 0,00% | 529.452,00 |
| 14.02.2025 | 5,01 | 5,19 | 4,93 | 5,16 | 1,08% | 285.522,00 |
| 13.02.2025 | 5,00 | 5,24 | 5,00 | 5,11 | 3,55% | 415.937,00 |
| 12.02.2025 | 4,89 | 5,04 | 4,85 | 4,93 | -1,00% | 225.882,00 |
| 11.02.2025 | 5,08 | 5,16 | 4,83 | 4,98 | -3,30% | 379.623,00 |
| 10.02.2025 | 4,97 | 5,18 | 4,92 | 5,15 | 4,04% | 459.493,00 |
| 07.02.2025 | 5,02 | 5,08 | 4,90 | 4,95 | -1,39% | 347.574,00 |
| 06.02.2025 | 5,17 | 5,20 | 4,96 | 5,02 | -3,18% | 323.520,00 |