2,507$
-6,12%
Echtzeit-Aktienkurs Cadiz Inc.
Bid:
Ask:
Aktienkurse zur Cadiz Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 2,52 | 2,57 | 2,37 | 2,49 | -6,75% | - |
| 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 |
| 05.02.2025 | 4,97 | 5,21 | 4,89 | 5,19 | 4,33% | 538.476,00 |
| 04.02.2025 | 5,04 | 5,12 | 4,84 | 4,97 | -1,39% | 395.890,00 |
| 03.02.2025 | 4,75 | 5,20 | 4,69 | 5,04 | 2,02% | 738.722,00 |
| 31.01.2025 | 4,72 | 5,25 | 4,71 | 4,94 | 5,33% | 1.017.067,00 |
| 30.01.2025 | 4,85 | 5,00 | 4,65 | 4,69 | -2,09% | 540.388,00 |
| 29.01.2025 | 4,55 | 4,88 | 4,48 | 4,79 | 5,27% | 695.541,00 |
| 28.01.2025 | 4,42 | 4,57 | 4,35 | 4,55 | 3,17% | 364.290,00 |
| 27.01.2025 | 4,45 | 4,51 | 4,26 | 4,41 | -2,76% | 776.422,00 |
| 24.01.2025 | 4,87 | 4,91 | 4,45 | 4,54 | -7,16% | 1.004.743,00 |
| 23.01.2025 | 4,81 | 4,95 | 4,57 | 4,89 | 1,56% | 868.377,00 |
| 22.01.2025 | 5,36 | 5,41 | 4,75 | 4,81 | -11,66% | 1.086.092,00 |
| 21.01.2025 | 5,27 | 5,60 | 5,21 | 5,45 | 5,42% | 828.181,00 |
| 17.01.2025 | 4,99 | 5,25 | 4,86 | 5,17 | 4,77% | 535.904,00 |
| 16.01.2025 | 5,28 | 5,35 | 4,81 | 4,93 | -6,54% | 737.336,00 |
| 15.01.2025 | 5,01 | 5,48 | 5,00 | 5,28 | 6,35% | 1.032.678,00 |
| 14.01.2025 | 5,36 | 5,60 | 4,88 | 4,96 | -5,16% | 1.055.130,00 |
| 13.01.2025 | 5,21 | 5,68 | 5,01 | 5,23 | 2,15% | 1.643.309,00 |
| 10.01.2025 | 5,00 | 5,59 | 4,96 | 5,12 | 9,75% | 2.118.358,00 |
| 08.01.2025 | 4,76 | 4,76 | 4,47 | 4,67 | -2,20% | 553.279,00 |
| 07.01.2025 | 4,98 | 5,06 | 4,76 | 4,77 | -4,22% | 407.591,00 |
| 06.01.2025 | 5,15 | 5,20 | 4,96 | 4,98 | -2,73% | 394.063,00 |
| 03.01.2025 | 5,13 | 5,18 | 4,96 | 5,12 | 0,99% | 253.024,00 |
| 02.01.2025 | 5,23 | 5,46 | 5,01 | 5,07 | -2,50% | 431.310,00 |
| 31.12.2024 | 5,10 | 5,24 | 4,90 | 5,20 | 2,97% | 598.840,00 |
| 30.12.2024 | 5,01 | 5,24 | 4,81 | 5,05 | 2,02% | 1.065.976,00 |
| 27.12.2024 | 4,50 | 5,05 | 4,41 | 4,95 | 9,27% | 1.878.440,00 |
| 26.12.2024 | 4,22 | 4,54 | 4,18 | 4,53 | 6,84% | 576.690,00 |
| 24.12.2024 | 4,25 | 4,35 | 4,19 | 4,24 | -0,70% | 286.962,00 |
| 23.12.2024 | 4,18 | 4,28 | 4,11 | 4,27 | 2,40% | 317.790,00 |
| 20.12.2024 | 4,07 | 4,25 | 4,04 | 4,17 | 1,96% | 845.812,00 |
| 19.12.2024 | 3,82 | 4,19 | 3,82 | 4,09 | 8,49% | 381.207,00 |
| 18.12.2024 | 4,07 | 4,08 | 3,73 | 3,77 | -7,37% | 339.497,00 |
| 17.12.2024 | 4,09 | 4,17 | 4,00 | 4,07 | -1,45% | 206.375,00 |
| 16.12.2024 | 4,09 | 4,24 | 4,06 | 4,13 | 1,72% | 243.590,00 |
| 13.12.2024 | 3,97 | 4,09 | 3,90 | 4,06 | 1,75% | 176.046,00 |
| 12.12.2024 | 4,16 | 4,16 | 3,94 | 3,99 | -3,16% | 170.485,00 |
| 11.12.2024 | 4,24 | 4,26 | 4,07 | 4,12 | -1,20% | 248.892,00 |
| 10.12.2024 | 4,03 | 4,19 | 4,02 | 4,17 | 2,46% | 181.035,00 |
| 09.12.2024 | 4,24 | 4,31 | 4,07 | 4,07 | -3,33% | 237.654,00 |
| 06.12.2024 | 4,14 | 4,25 | 4,11 | 4,21 | 2,68% | 290.352,00 |
| 05.12.2024 | 4,20 | 4,20 | 4,02 | 4,10 | -2,15% | 228.974,00 |
| 04.12.2024 | 4,12 | 4,25 | 4,06 | 4,19 | 1,21% | 358.060,00 |
| 03.12.2024 | 4,40 | 4,49 | 4,12 | 4,14 | -5,91% | 412.425,00 |
| 02.12.2024 | 4,41 | 4,48 | 4,27 | 4,40 | -0,90% | 463.167,00 |
| 29.11.2024 | 4,26 | 4,54 | 4,26 | 4,44 | 4,72% | 668.265,00 |
| 27.11.2024 | 4,20 | 4,40 | 4,05 | 4,24 | -3,64% | 751.507,00 |
| 26.11.2024 | 3,52 | 4,72 | 3,50 | 4,40 | 26,07% | 4.208.679,00 |
| 25.11.2024 | 3,50 | 3,64 | 3,43 | 3,49 | 3,56% | 493.219,00 |
| 22.11.2024 | 3,21 | 3,42 | 3,21 | 3,37 | 4,98% | 170.089,00 |
| 21.11.2024 | 3,15 | 3,22 | 3,09 | 3,21 | 1,90% | 124.868,00 |
| 20.11.2024 | 3,27 | 3,27 | 3,06 | 3,15 | -2,78% | 171.867,00 |
| 19.11.2024 | 3,29 | 3,31 | 3,19 | 3,24 | -2,41% | 126.834,00 |
| 18.11.2024 | 3,39 | 3,49 | 3,26 | 3,32 | 0,00% | 303.809,00 |
| 15.11.2024 | 3,32 | 3,49 | 3,27 | 3,32 | 2,47% | 631.242,00 |
| 14.11.2024 | 3,27 | 3,32 | 3,17 | 3,24 | 0,31% | 283.162,00 |
| 13.11.2024 | 3,45 | 3,45 | 3,18 | 3,23 | -4,72% | 448.990,00 |
| 12.11.2024 | 3,50 | 3,70 | 3,39 | 3,39 | -4,51% | 556.945,00 |
| 11.11.2024 | 3,49 | 3,60 | 3,32 | 3,55 | 2,90% | 2.664.613,00 |
| 08.11.2024 | 3,51 | 3,53 | 3,41 | 3,45 | -3,09% | 203.190,00 |