27,890€
-1,31%
Echtzeit-Aktienkurs Consolidated Water Co. Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Water Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 27,58 | 28,21 | 27,58 | 28,11 | 2,22% | 459,00 |
| 04.05.2026 | 27,40 | 27,83 | 27,18 | 27,50 | 0,70% | 28,00 |
| 30.04.2026 | 27,69 | 28,11 | 27,19 | 27,31 | -1,12% | 522,00 |
| 29.04.2026 | 28,57 | 28,64 | 27,60 | 27,62 | -3,02% | 46,00 |
| 28.04.2026 | 28,83 | 29,01 | 28,44 | 28,48 | -1,18% | 32,00 |
| 27.04.2026 | 28,70 | 29,09 | 28,59 | 28,82 | 0,42% | - |
| 24.04.2026 | 29,22 | 29,46 | 28,67 | 28,70 | -1,41% | 72,00 |
| 23.04.2026 | 28,60 | 29,40 | 28,54 | 29,11 | 1,61% | - |
| 22.04.2026 | 28,37 | 29,07 | 28,32 | 28,65 | 1,20% | 58,00 |
| 21.04.2026 | 28,64 | 28,92 | 28,26 | 28,31 | -0,84% | 15,00 |
| 20.04.2026 | 27,58 | 29,07 | 27,54 | 28,55 | 3,18% | 325,00 |
| 17.04.2026 | 27,77 | 27,97 | 27,16 | 27,67 | -0,32% | 40,00 |
| 16.04.2026 | 28,82 | 29,06 | 27,74 | 27,76 | -3,34% | 234,00 |
| 15.04.2026 | 28,82 | 28,97 | 28,58 | 28,72 | -0,35% | - |
| 14.04.2026 | 28,78 | 29,05 | 28,53 | 28,82 | 0,14% | 14,00 |
| 13.04.2026 | 30,07 | 30,16 | 28,70 | 28,78 | -4,51% | - |
| 10.04.2026 | 30,54 | 30,58 | 30,05 | 30,14 | -1,21% | 207,00 |
| 09.04.2026 | 29,72 | 30,63 | 29,42 | 30,51 | 2,69% | 5.191,00 |
| 08.04.2026 | 29,56 | 29,75 | 28,97 | 29,71 | 1,57% | - |
| 07.04.2026 | 29,04 | 29,34 | 28,84 | 29,25 | -0,51% | 29,00 |
| 02.04.2026 | 28,50 | 29,60 | 28,30 | 29,40 | 2,80% | - |
| 01.04.2026 | 28,70 | 29,10 | 27,80 | 28,60 | 0,00% | - |
| 31.03.2026 | 28,80 | 29,20 | 28,40 | 28,60 | 0,00% | - |
| 30.03.2026 | 27,90 | 28,90 | 27,90 | 28,60 | 2,88% | 25,00 |
| 27.03.2026 | 28,20 | 28,20 | 27,80 | 27,80 | -0,71% | 132,00 |
| 26.03.2026 | 27,60 | 28,30 | 27,60 | 28,00 | -0,71% | - |
| 25.03.2026 | 28,20 | 28,30 | 27,90 | 28,20 | 0,00% | 1.050,00 |
| 24.03.2026 | 27,80 | 28,60 | 27,50 | 28,20 | 0,71% | - |
| 23.03.2026 | 26,40 | 28,30 | 26,20 | 28,00 | 6,06% | 15,00 |
| 20.03.2026 | 26,60 | 27,30 | 26,20 | 26,40 | -0,75% | 500,00 |
| 19.03.2026 | 27,60 | 27,70 | 26,00 | 26,60 | -2,92% | - |
| 18.03.2026 | 27,20 | 27,90 | 26,30 | 27,40 | 1,11% | - |
| 17.03.2026 | 28,60 | 30,10 | 26,50 | 27,10 | -4,58% | 557,00 |
| 16.03.2026 | 30,60 | 30,90 | 28,00 | 28,40 | -6,58% | 913,00 |
| 13.03.2026 | 30,00 | 30,80 | 29,80 | 30,40 | 2,01% | 46,00 |
| 12.03.2026 | 29,40 | 30,00 | 29,30 | 29,80 | 0,68% | - |
| 11.03.2026 | 29,70 | 30,10 | 29,20 | 29,60 | -0,67% | 91,00 |
| 10.03.2026 | 30,60 | 31,00 | 29,40 | 29,80 | -2,61% | 130,00 |
| 09.03.2026 | 30,30 | 31,00 | 29,90 | 30,60 | 0,99% | 12.612,00 |
| 06.03.2026 | 31,20 | 31,50 | 30,10 | 30,30 | -3,50% | 301,00 |
| 05.03.2026 | 33,10 | 33,30 | 31,30 | 31,40 | -4,85% | 762,00 |
| 04.03.2026 | 32,50 | 33,60 | 32,50 | 33,00 | 1,23% | - |
| 03.03.2026 | 32,40 | 33,10 | 32,00 | 32,60 | 0,00% | 28,00 |
| 02.03.2026 | 31,90 | 32,90 | 31,90 | 32,60 | 1,88% | 88,00 |
| 27.02.2026 | 31,90 | 32,70 | 31,70 | 32,00 | 0,00% | - |
| 26.02.2026 | 32,30 | 32,80 | 32,00 | 32,00 | -1,23% | - |
| 25.02.2026 | 31,60 | 32,40 | 31,40 | 32,40 | 2,53% | - |
| 24.02.2026 | 31,40 | 32,10 | 31,10 | 31,60 | 1,28% | - |
| 23.02.2026 | 31,30 | 31,80 | 30,80 | 31,20 | -1,27% | 14,00 |
| 20.02.2026 | 31,60 | 31,70 | 31,00 | 31,60 | 0,64% | - |
| 19.02.2026 | 30,80 | 31,70 | 30,80 | 31,40 | 0,96% | - |
| 18.02.2026 | 31,30 | 31,90 | 30,90 | 31,10 | -0,96% | 521,00 |
| 17.02.2026 | 31,90 | 32,00 | 31,30 | 31,40 | -0,63% | - |
| 16.02.2026 | 31,40 | 31,70 | 31,20 | 31,60 | 0,96% | 16,00 |
| 13.02.2026 | 31,00 | 31,90 | 30,70 | 31,30 | 0,97% | - |
| 12.02.2026 | 31,00 | 31,70 | 30,70 | 31,00 | -0,96% | - |
| 11.02.2026 | 31,20 | 31,90 | 31,10 | 31,30 | -1,26% | - |
| 10.02.2026 | 30,40 | 31,80 | 30,40 | 31,70 | 3,26% | - |
| 09.02.2026 | 31,30 | 31,30 | 30,30 | 30,70 | -1,92% | - |
| 06.02.2026 | 31,00 | 31,50 | 30,90 | 31,30 | 1,29% | 14,00 |
| 05.02.2026 | 31,10 | 31,90 | 30,70 | 30,90 | -0,96% | 84,00 |
| 04.02.2026 | 31,80 | 32,30 | 31,00 | 31,20 | -2,50% | 17,00 |
| 03.02.2026 | 32,20 | 32,80 | 31,70 | 32,00 | -1,54% | 22,00 |
| 02.02.2026 | 31,90 | 33,00 | 31,60 | 32,50 | 1,56% | 450,00 |
| 30.01.2026 | 31,50 | 32,20 | 31,10 | 32,00 | 1,59% | - |
| 29.01.2026 | 31,10 | 31,70 | 30,90 | 31,50 | 1,29% | 3.000,00 |
| 28.01.2026 | 31,80 | 32,10 | 31,00 | 31,10 | -1,58% | 345,00 |
| 27.01.2026 | 31,90 | 32,80 | 31,50 | 31,60 | -0,63% | - |
| 26.01.2026 | 31,30 | 32,00 | 31,20 | 31,80 | 0,95% | 2.483,00 |
| 23.01.2026 | 32,20 | 32,30 | 31,30 | 31,50 | -1,87% | - |
| 22.01.2026 | 31,70 | 32,20 | 31,40 | 32,10 | 1,26% | 450,00 |
| 21.01.2026 | 31,00 | 31,70 | 30,80 | 31,70 | 2,59% | 15,00 |
| 20.01.2026 | 32,20 | 32,20 | 30,90 | 30,90 | -3,74% | 253,00 |
| 19.01.2026 | 32,30 | 32,30 | 32,10 | 32,10 | -0,93% | 27,00 |
| 16.01.2026 | 32,40 | 32,80 | 32,10 | 32,40 | 0,00% | - |
| 15.01.2026 | 31,40 | 32,60 | 31,40 | 32,40 | 2,53% | - |
| 14.01.2026 | 31,60 | 32,10 | 31,30 | 31,60 | -0,63% | 272,00 |
| 13.01.2026 | 31,00 | 32,10 | 31,00 | 31,80 | 1,27% | - |
| 12.01.2026 | 30,70 | 31,60 | 30,20 | 31,40 | 2,61% | 216,00 |
| 09.01.2026 | 30,60 | 31,20 | 30,30 | 30,60 | 0,66% | - |
| 08.01.2026 | 29,80 | 30,90 | 29,80 | 30,40 | 1,33% | 234,00 |
| 07.01.2026 | 30,20 | 30,70 | 29,80 | 30,00 | -1,96% | 28,00 |
| 06.01.2026 | 29,60 | 30,60 | 29,60 | 30,60 | 2,68% | - |
| 05.01.2026 | 29,70 | 30,00 | 29,60 | 29,80 | 0,34% | 28,00 |
| 02.01.2026 | 29,90 | 30,10 | 29,40 | 29,70 | -2,62% | 38,00 |
| 30.12.2025 | 30,20 | 30,70 | 30,20 | 30,50 | 0,33% | - |
| 29.12.2025 | 30,30 | 30,70 | 30,20 | 30,40 | 0,00% | 18,00 |
| 23.12.2025 | 30,40 | 30,90 | 30,30 | 30,40 | -0,98% | 108,00 |
| 22.12.2025 | 30,70 | 31,00 | 30,40 | 30,70 | 0,00% | 15,00 |
| 19.12.2025 | 31,20 | 31,40 | 30,10 | 30,70 | -1,60% | - |
| 18.12.2025 | 30,60 | 31,60 | 30,60 | 31,20 | 1,63% | - |
| 17.12.2025 | 31,00 | 31,20 | 30,30 | 30,70 | -0,65% | - |
| 16.12.2025 | 30,70 | 31,00 | 30,50 | 30,90 | 0,65% | - |
| 15.12.2025 | 30,50 | 31,10 | 30,10 | 30,70 | 0,66% | - |
| 12.12.2025 | 30,10 | 30,80 | 29,90 | 30,50 | 1,33% | - |
| 11.12.2025 | 29,70 | 30,30 | 29,40 | 30,10 | 1,35% | 259,00 |
| 10.12.2025 | 29,20 | 29,90 | 29,20 | 29,70 | 0,68% | - |
| 09.12.2025 | 29,20 | 29,90 | 29,00 | 29,50 | 1,03% | - |
| 08.12.2025 | 29,60 | 29,80 | 29,00 | 29,20 | -0,68% | 28,00 |
| 05.12.2025 | 29,30 | 29,50 | 29,20 | 29,40 | 0,00% | - |