3,325$
-1,48%
Echtzeit-Aktienkurs CADIZ
Bid:
Ask:
Aktienkurse zur CADIZ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 3,32 | 3,43 | 3,21 | 3,33 | -1,48% | 520.931,00 |
| 11.11.2026 | 3,54 | 3,54 | 3,35 | 3,38 | 1,50% | 765.242,00 |
| 10.11.2026 | 3,71 | 3,71 | 3,30 | 3,33 | -11,57% | 700.049,00 |
| 09.11.2026 | 3,62 | 3,89 | 3,62 | 3,76 | 5,03% | 660.627,00 |
| 06.11.2026 | 3,47 | 3,68 | 3,37 | 3,58 | 5,29% | 795.158,00 |
| 05.11.2026 | 3,63 | 3,64 | 3,32 | 3,40 | -6,85% | 1.573.208,00 |
| 04.11.2026 | 3,82 | 3,96 | 3,61 | 3,65 | -4,07% | 1.113.035,00 |
| 03.11.2026 | 4,08 | 4,10 | 3,73 | 3,81 | -6,74% | 1.051.602,00 |
| 02.11.2026 | 4,60 | 4,73 | 4,07 | 4,08 | -10,43% | 988.797,00 |
| 30.10.2026 | 4,60 | 4,62 | 4,41 | 4,56 | -3,29% | 1.179.265,00 |
| 29.10.2026 | 4,60 | 4,97 | 4,60 | 4,71 | -0,21% | 2.635.277,00 |
| 28.10.2026 | 4,63 | 4,74 | 4,51 | 4,72 | 1,18% | 1.183.316,00 |
| 27.10.2026 | 4,34 | 4,70 | 4,26 | 4,67 | 7,49% | 1.473.750,00 |
| 26.10.2026 | 4,43 | 4,43 | 4,15 | 4,34 | 0,12% | 861.201,00 |
| 23.10.2026 | 4,06 | 4,43 | 4,00 | 4,34 | 6,64% | 1.393.745,00 |
| 22.10.2026 | 3,96 | 4,15 | 3,92 | 4,07 | 2,39% | 853.815,00 |
| 21.10.2026 | 4,03 | 4,09 | 3,93 | 3,97 | -1,12% | 781.373,00 |
| 20.10.2026 | 3,96 | 4,14 | 3,96 | 4,02 | 0,63% | 989.768,00 |
| 19.10.2026 | 3,93 | 4,11 | 3,87 | 3,99 | 2,84% | 1.405.699,00 |
| 16.10.2026 | 3,81 | 4,13 | 3,74 | 3,88 | 1,70% | 3.367.224,00 |
| 15.10.2026 | 3,21 | 3,88 | 3,14 | 3,82 | 18,29% | 1.693.870,00 |
| 14.10.2026 | 3,35 | 3,41 | 3,18 | 3,23 | -5,56% | 2.709.289,00 |
| 13.10.2026 | 3,58 | 3,58 | 3,28 | 3,42 | -5,27% | 2.424.250,00 |
| 12.10.2026 | 3,44 | 3,61 | 3,33 | 3,61 | 5,41% | 2.059.855,00 |
| 09.10.2026 | 3,54 | 3,54 | 3,14 | 3,42 | -3,12% | 1.759.700,00 |
| 08.10.2026 | 3,60 | 3,64 | 3,48 | 3,53 | -2,49% | 1.614.819,00 |
| 07.10.2026 | 3,45 | 3,64 | 3,38 | 3,62 | 3,43% | 831.308,00 |
| 06.10.2026 | 3,60 | 3,60 | 3,34 | 3,50 | -2,23% | 815.739,00 |
| 05.10.2026 | 3,86 | 3,86 | 3,57 | 3,58 | -6,89% | 750.358,00 |
| 02.10.2026 | 3,75 | 3,85 | 3,73 | 3,85 | 3,92% | 619.378,00 |
| 01.10.2026 | 3,89 | 3,96 | 3,61 | 3,70 | -5,61% | 1.193.770,00 |
| 30.09.2026 | 3,58 | 3,96 | 3,50 | 3,92 | 9,50% | 2.513.997,00 |
| 29.09.2026 | 3,58 | 3,65 | 3,54 | 3,58 | -0,14% | 1.144.556,00 |
| 28.09.2026 | 3,60 | 3,70 | 3,54 | 3,59 | -1,92% | 759.251,00 |
| 25.09.2026 | 3,72 | 3,75 | 3,62 | 3,66 | -1,62% | 814.872,00 |
| 24.09.2026 | 3,82 | 3,82 | 3,64 | 3,72 | -3,13% | 718.166,00 |
| 23.09.2026 | 3,69 | 3,98 | 3,61 | 3,84 | 3,65% | 838.977,00 |
| 22.09.2026 | 3,78 | 3,80 | 3,69 | 3,70 | -1,99% | 416.017,00 |
| 21.09.2026 | 3,59 | 3,78 | 3,55 | 3,78 | 5,74% | 510.188,00 |
| 18.09.2026 | 3,38 | 3,60 | 3,36 | 3,57 | 6,09% | 1.389.012,00 |
| 17.09.2026 | 3,66 | 3,72 | 3,35 | 3,37 | -5,48% | 1.427.199,00 |
| 16.09.2026 | 3,52 | 3,58 | 3,48 | 3,56 | 0,85% | 430.565,00 |
| 15.09.2026 | 3,57 | 3,64 | 3,51 | 3,53 | -1,94% | 705.719,00 |
| 14.09.2026 | 3,66 | 3,67 | 3,54 | 3,60 | -1,10% | 686.129,00 |
| 11.09.2026 | 3,96 | 4,04 | 3,58 | 3,64 | -6,79% | 1.729.272,00 |
| 10.09.2026 | 3,98 | 4,08 | 3,90 | 3,91 | -3,34% | 519.322,00 |
| 09.09.2026 | 4,32 | 4,37 | 3,83 | 4,04 | -6,26% | 1.089.925,00 |
| 08.09.2026 | 4,20 | 4,40 | 4,17 | 4,31 | 3,48% | 1.202.915,00 |
| 04.09.2026 | 3,97 | 4,20 | 3,97 | 4,17 | 4,26% | 586.221,00 |
| 03.09.2026 | 4,07 | 4,13 | 3,98 | 4,00 | -1,72% | 838.885,00 |
| 02.09.2026 | 4,00 | 4,12 | 3,93 | 4,07 | 2,39% | 678.775,00 |
| 01.09.2026 | 3,96 | 4,04 | 3,84 | 3,97 | -0,25% | 839.819,00 |
| 31.08.2026 | 3,99 | 4,09 | 3,89 | 3,98 | -0,25% | 1.147.069,00 |
| 28.08.2026 | 3,93 | 4,07 | 3,92 | 3,99 | 0,76% | 662.673,00 |
| 27.08.2026 | 4,03 | 4,08 | 3,81 | 3,96 | -1,61% | 706.289,00 |
| 26.08.2026 | 4,11 | 4,26 | 4,00 | 4,03 | -3,01% | 1.269.259,00 |
| 25.08.2026 | 3,83 | 4,26 | 3,83 | 4,15 | 10,08% | 2.102.927,00 |
| 24.08.2026 | 3,66 | 3,84 | 3,61 | 3,77 | 3,01% | 1.020.600,00 |
| 21.08.2026 | 3,60 | 3,77 | 3,48 | 3,66 | 3,10% | 1.031.282,00 |
| 20.08.2026 | 3,40 | 3,59 | 3,35 | 3,55 | 3,35% | 1.194.060,00 |
| 19.08.2026 | 3,23 | 3,44 | 3,23 | 3,44 | 6,51% | 806.342,00 |
| 18.08.2026 | 3,14 | 3,26 | 3,11 | 3,23 | 1,10% | 538.307,00 |
| 17.08.2026 | 3,45 | 3,45 | 3,19 | 3,19 | -8,20% | 468.764,00 |
| 14.08.2026 | 3,46 | 3,50 | 3,35 | 3,48 | -1,28% | 484.520,00 |
| 13.08.2026 | 3,47 | 3,62 | 3,47 | 3,52 | 1,29% | 584.238,00 |
| 12.08.2026 | 3,59 | 3,65 | 3,41 | 3,48 | -2,25% | 707.295,00 |
| 11.08.2026 | 3,33 | 3,57 | 3,33 | 3,56 | 7,24% | 408.471,00 |
| 10.08.2026 | 3,45 | 3,47 | 3,31 | 3,32 | -4,47% | 605.443,00 |
| 07.08.2026 | 3,29 | 3,50 | 3,29 | 3,47 | 6,12% | 599.348,00 |
| 06.08.2026 | 3,23 | 3,35 | 3,15 | 3,27 | 0,31% | 843.313,00 |
| 05.08.2026 | 3,17 | 3,26 | 3,14 | 3,26 | 1,87% | 348.209,00 |
| 04.08.2026 | 3,16 | 3,20 | 3,04 | 3,20 | 3,39% | 711.650,00 |
| 03.08.2026 | 3,00 | 3,20 | 2,91 | 3,10 | 3,17% | 493.739,00 |
| 31.07.2026 | 3,16 | 3,24 | 3,00 | 3,00 | -4,46% | 749.705,00 |
| 30.07.2026 | 3,01 | 3,21 | 2,96 | 3,14 | 5,55% | 1.042.095,00 |
| 29.07.2026 | 3,14 | 3,33 | 2,87 | 2,98 | -3,41% | 3.316.548,00 |
| 28.07.2026 | 3,07 | 3,20 | 2,92 | 3,08 | 0,00% | 1.186.712,00 |
| 27.07.2026 | 3,16 | 3,20 | 2,92 | 3,08 | -2,38% | 1.672.195,00 |
| 24.07.2026 | 3,20 | 3,23 | 3,04 | 3,16 | -1,71% | 1.021.321,00 |
| 23.07.2026 | 3,28 | 3,32 | 3,20 | 3,21 | -3,31% | 511.908,00 |
| 22.07.2026 | 3,31 | 3,43 | 3,30 | 3,32 | -0,60% | 833.845,00 |
| 21.07.2026 | 3,34 | 3,37 | 3,28 | 3,34 | 0,45% | 588.434,00 |
| 20.07.2026 | 3,39 | 3,39 | 3,23 | 3,33 | -2,21% | 1.068.094,00 |
| 17.07.2026 | 3,37 | 3,46 | 3,32 | 3,40 | -2,30% | 1.267.331,00 |
| 16.07.2026 | 3,64 | 3,66 | 3,38 | 3,48 | -4,26% | 1.604.264,00 |
| 15.07.2026 | 4,05 | 4,05 | 3,51 | 3,64 | -8,09% | 2.720.513,00 |
| 14.07.2026 | 3,81 | 4,09 | 3,81 | 3,96 | 3,40% | 986.420,00 |
| 13.07.2026 | 4,34 | 4,34 | 3,67 | 3,83 | -12,97% | 2.914.385,00 |
| 10.07.2026 | 4,34 | 4,90 | 4,21 | 4,40 | 10,15% | 4.444.567,00 |
| 09.07.2026 | 4,08 | 4,10 | 3,98 | 3,99 | -2,09% | 279.826,00 |
| 08.07.2026 | 4,05 | 4,13 | 4,01 | 4,08 | -0,12% | 332.605,00 |
| 07.07.2026 | 4,28 | 4,30 | 4,07 | 4,08 | -4,67% | 337.152,00 |
| 06.07.2026 | 4,24 | 4,38 | 4,20 | 4,28 | 2,15% | 460.979,00 |
| 02.07.2026 | 4,09 | 4,34 | 4,04 | 4,19 | 2,95% | 784.162,00 |
| 01.07.2026 | 4,07 | 4,33 | 4,07 | 4,07 | -2,63% | 727.828,00 |
| 30.06.2026 | 3,86 | 4,23 | 3,79 | 4,18 | 7,73% | 1.194.000,00 |
| 29.06.2026 | 3,72 | 4,02 | 3,72 | 3,88 | 4,30% | 1.192.840,00 |
| 26.06.2026 | 3,63 | 3,73 | 3,55 | 3,72 | 1,92% | 1.422.919,00 |
| 25.06.2026 | 4,06 | 4,07 | 3,61 | 3,65 | -8,98% | 875.022,00 |
| 24.06.2026 | 4,08 | 4,13 | 3,99 | 4,01 | -1,47% | 950.999,00 |