6,702$
-1,44%
Echtzeit-Aktienkurs Cadiz Inc.
Bid:
Ask:
Aktienkurse zur Cadiz Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2026 | 6,74 | 6,88 | 6,70 | 6,75 | -0,66% | - |
| 14.01.2026 | 6,61 | 6,85 | 6,29 | 6,80 | 3,03% | 1.255.425,00 |
| 13.01.2026 | 6,11 | 6,74 | 5,96 | 6,60 | 8,55% | 1.881.036,00 |
| 12.01.2026 | 5,77 | 6,14 | 5,63 | 6,08 | 5,37% | 796.143,00 |
| 09.01.2026 | 5,73 | 5,89 | 5,52 | 5,77 | 1,58% | 1.193.862,00 |
| 08.01.2026 | 5,76 | 6,05 | 5,65 | 5,68 | -1,90% | 864.930,00 |
| 07.01.2026 | 5,96 | 6,03 | 5,60 | 5,79 | -3,50% | 922.184,00 |
| 06.01.2026 | 5,77 | 6,12 | 5,66 | 6,00 | 3,54% | 1.564.353,00 |
| 05.01.2026 | 5,85 | 6,00 | 5,74 | 5,80 | -0,09% | 483.748,00 |
| 02.01.2026 | 5,70 | 5,82 | 5,66 | 5,80 | 3,39% | 447.570,00 |
| 31.12.2025 | 5,64 | 5,79 | 5,53 | 5,61 | -0,53% | 576.688,00 |
| 30.12.2025 | 5,59 | 5,95 | 5,36 | 5,64 | 2,92% | 1.503.367,00 |
| 29.12.2025 | 5,65 | 5,75 | 5,47 | 5,48 | -3,86% | 308.940,00 |
| 26.12.2025 | 5,72 | 5,74 | 5,53 | 5,70 | -0,18% | 362.998,00 |
| 24.12.2025 | 5,72 | 5,85 | 5,65 | 5,71 | -0,52% | 334.876,00 |
| 23.12.2025 | 5,60 | 5,80 | 5,60 | 5,74 | 1,59% | 409.968,00 |
| 22.12.2025 | 5,43 | 5,77 | 5,41 | 5,65 | 5,61% | 589.802,00 |
| 19.12.2025 | 5,22 | 5,42 | 5,18 | 5,35 | 2,49% | 842.617,00 |
| 18.12.2025 | 5,38 | 5,44 | 5,15 | 5,22 | -1,14% | 578.998,00 |
| 17.12.2025 | 5,44 | 5,62 | 5,25 | 5,28 | -2,76% | 514.340,00 |
| 16.12.2025 | 5,26 | 5,47 | 5,26 | 5,43 | 1,40% | 572.438,00 |
| 15.12.2025 | 5,72 | 5,79 | 5,33 | 5,36 | -5,56% | 684.565,00 |
| 12.12.2025 | 5,85 | 5,90 | 5,66 | 5,67 | -3,24% | 388.013,00 |
| 11.12.2025 | 5,78 | 5,92 | 5,70 | 5,86 | 1,38% | 420.421,00 |
| 10.12.2025 | 5,73 | 5,82 | 5,62 | 5,78 | 0,35% | 559.996,00 |
| 09.12.2025 | 5,76 | 5,88 | 5,70 | 5,76 | -1,12% | 476.386,00 |
| 08.12.2025 | 5,75 | 5,86 | 5,67 | 5,83 | 2,19% | 778.854,00 |
| 05.12.2025 | 5,87 | 5,88 | 5,69 | 5,70 | -2,90% | 473.560,00 |
| 04.12.2025 | 5,62 | 6,00 | 5,62 | 5,87 | 3,80% | 871.561,00 |
| 03.12.2025 | 5,33 | 5,69 | 5,30 | 5,66 | 6,90% | 839.584,00 |
| 02.12.2025 | 5,26 | 5,37 | 5,25 | 5,29 | 1,34% | 633.487,00 |
| 01.12.2025 | 5,62 | 5,62 | 5,21 | 5,22 | -6,28% | 920.105,00 |
| 28.11.2025 | 5,50 | 5,66 | 5,44 | 5,57 | 2,39% | 762.598,00 |
| 26.11.2025 | 5,50 | 5,56 | 5,42 | 5,44 | -0,91% | 799.003,00 |
| 25.11.2025 | 5,56 | 5,65 | 5,41 | 5,49 | -1,44% | 1.453.879,00 |
| 24.11.2025 | 5,75 | 5,80 | 5,49 | 5,57 | -3,13% | 1.349.970,00 |
| 21.11.2025 | 5,58 | 5,82 | 5,51 | 5,75 | 5,35% | 1.150.425,00 |
| 20.11.2025 | 6,30 | 6,40 | 5,44 | 5,46 | -9,79% | 1.896.293,00 |
| 19.11.2025 | 6,20 | 6,34 | 6,02 | 6,05 | -3,74% | 1.601.467,00 |
| 18.11.2025 | 5,76 | 6,49 | 5,58 | 6,29 | 10,85% | 2.663.451,00 |
| 17.11.2025 | 5,84 | 6,01 | 5,47 | 5,67 | 9,04% | 4.333.198,00 |
| 14.11.2025 | 4,81 | 5,22 | 4,75 | 5,20 | 7,55% | 883.996,00 |
| 13.11.2025 | 4,53 | 4,87 | 4,49 | 4,84 | 4,88% | 1.289.333,00 |
| 12.11.2025 | 4,63 | 4,90 | 4,50 | 4,61 | 0,33% | 484.928,00 |
| 11.11.2025 | 4,77 | 4,86 | 4,59 | 4,60 | -4,96% | 557.188,00 |
| 10.11.2025 | 4,97 | 5,05 | 4,75 | 4,84 | -1,33% | 1.103.895,00 |
| 07.11.2025 | 4,82 | 4,97 | 4,56 | 4,90 | 0,00% | 692.981,00 |
| 06.11.2025 | 5,08 | 5,08 | 4,69 | 4,90 | -3,73% | 740.827,00 |
| 05.11.2025 | 5,13 | 5,28 | 5,02 | 5,09 | -0,39% | 474.587,00 |
| 04.11.2025 | 5,14 | 5,22 | 5,02 | 5,11 | -2,85% | 515.812,00 |
| 03.11.2025 | 5,30 | 5,32 | 5,08 | 5,26 | -0,75% | 691.546,00 |
| 31.10.2025 | 5,29 | 5,34 | 5,16 | 5,30 | 0,38% | 382.181,00 |
| 30.10.2025 | 5,47 | 5,58 | 5,25 | 5,28 | -4,17% | 925.984,00 |
| 29.10.2025 | 5,76 | 5,77 | 5,48 | 5,51 | -3,84% | 810.789,00 |
| 28.10.2025 | 5,38 | 5,88 | 5,21 | 5,73 | 4,75% | 2.624.917,00 |
| 27.10.2025 | 5,26 | 5,49 | 5,11 | 5,47 | 4,39% | 655.956,00 |
| 24.10.2025 | 5,16 | 5,28 | 5,05 | 5,24 | 3,23% | 398.687,00 |
| 23.10.2025 | 4,87 | 5,17 | 4,83 | 5,08 | 4,45% | 1.006.670,00 |
| 22.10.2025 | 4,80 | 4,95 | 4,64 | 4,86 | 0,83% | 815.673,00 |
| 21.10.2025 | 5,15 | 5,15 | 4,79 | 4,82 | -6,41% | 1.066.659,00 |
| 20.10.2025 | 5,15 | 5,34 | 5,06 | 5,15 | 0,97% | 803.955,00 |
| 17.10.2025 | 5,46 | 5,47 | 5,10 | 5,10 | -7,60% | - |
| 16.10.2025 | 5,90 | 5,92 | 5,45 | 5,52 | -5,64% | 1.154.381,00 |
| 15.10.2025 | 5,74 | 6,10 | 5,56 | 5,85 | 5,41% | 2.152.494,00 |
| 14.10.2025 | 5,24 | 5,73 | 5,17 | 5,55 | 3,93% | 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 | 0,41% | 772.939,00 |
| 03.10.2025 | 4,80 | 5,15 | 4,75 | 4,82 | 1,58% | 1.850.268,00 |
| 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 | -6,99% | 875.533,00 |
| 30.09.2025 | 4,77 | 4,78 | 4,56 | 4,72 | -0,63% | 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 | -5,69% | 541.039,00 |
| 08.09.2025 | 3,58 | 3,82 | 3,52 | 3,69 | 3,94% | 1.123.039,00 |
| 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 | 1,13% | 670.514,00 |
| 03.09.2025 | 3,58 | 3,62 | 3,51 | 3,54 | -1,12% | 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 |