Consolidated Water Co Ltd
[WKN: 913867 | ISIN: KYG237731073]
Aktienkurse
23,620$ -1,13%
Echtzeit-Aktienkurs Consolidated Water Co Ltd
Bid: Ask:

Aktienkurse zur Consolidated Water Co Ltd Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.04.2025 23,83 23,83 23,37 23,62 -1,13% 56.866,00
24.04.2025 24,18 24,29 23,71 23,89 -0,79% 152.644,00
23.04.2025 24,65 25,02 23,97 24,08 -1,07% 70.206,00
22.04.2025 23,88 24,41 23,82 24,34 2,74% 75.784,00
21.04.2025 24,23 24,39 23,66 23,69 -2,23% 97.037,00
17.04.2025 23,81 24,30 23,80 24,23 1,68% 108.990,00
16.04.2025 24,15 24,44 23,75 23,83 -0,83% 103.528,00
15.04.2025 24,00 24,25 23,76 24,03 0,25% 109.786,00
14.04.2025 24,07 24,29 23,85 23,97 0,00% 149.768,00
11.04.2025 23,66 24,07 23,45 23,97 1,65% 114.043,00
10.04.2025 23,38 23,76 23,15 23,58 -0,17% 136.369,00
09.04.2025 23,54 24,60 23,26 23,62 -0,59% 256.772,00
08.04.2025 23,69 24,09 23,25 23,76 1,60% 176.109,00
07.04.2025 23,49 24,02 22,90 23,39 -2,77% 183.542,00
04.04.2025 24,10 24,53 23,79 24,05 -1,39% 315.904,00
03.04.2025 23,84 24,73 23,84 24,39 0,04% 113.081,00
02.04.2025 24,43 24,48 24,06 24,38 -0,25% 97.943,00
01.04.2025 24,20 24,65 24,05 24,44 -0,41% 132.970,00
31.03.2025 24,36 24,92 24,36 24,54 0,37% 263.051,00
28.03.2025 24,29 24,84 24,16 24,45 1,28% 182.146,00
27.03.2025 24,33 24,42 23,86 24,14 -0,58% 176.695,00
26.03.2025 24,24 24,65 24,10 24,28 0,12% 161.066,00
25.03.2025 23,77 24,36 23,77 24,25 2,02% 236.355,00
24.03.2025 26,59 26,59 23,55 23,77 -10,34% 356.503,00
21.03.2025 27,37 27,67 26,44 26,51 -3,95% 927.679,00
20.03.2025 27,49 27,87 27,20 27,60 -0,76% 232.500,00
19.03.2025 27,25 28,00 27,12 27,81 2,43% 157.868,00
18.03.2025 27,00 27,78 26,04 27,15 -6,65% 269.442,00
17.03.2025 29,13 29,26 28,89 29,08 -0,33% 126.685,00
14.03.2025 28,48 29,31 28,48 29,18 2,82% 134.903,00
13.03.2025 28,42 28,64 28,11 28,38 1,03% 84.393,00
12.03.2025 28,37 28,54 27,64 28,09 -0,43% 88.779,00
11.03.2025 27,90 28,88 27,69 28,21 1,69% 155.087,00
10.03.2025 27,55 28,27 27,54 27,74 -0,29% 82.612,00
07.03.2025 27,23 28,06 27,23 27,82 2,62% 71.267,00
06.03.2025 27,07 27,29 26,91 27,11 -0,55% 53.931,00
05.03.2025 26,96 27,48 26,68 27,26 0,96% 181.230,00
04.03.2025 27,30 27,34 26,97 27,00 -1,14% 98.309,00
03.03.2025 27,17 27,87 27,14 27,31 0,89% 118.904,00
28.02.2025 27,36 27,55 27,00 27,07 -0,92% 68.313,00
27.02.2025 27,51 27,51 26,94 27,32 -0,80% 83.991,00
26.02.2025 27,68 27,83 27,11 27,54 -0,13% 88.299,00
25.02.2025 27,29 27,94 27,05 27,58 1,61% 142.232,00
24.02.2025 27,81 27,87 26,98 27,14 -1,42% 152.331,00
21.02.2025 27,64 27,74 27,18 27,53 0,58% 147.480,00
20.02.2025 27,14 27,39 27,00 27,37 -0,18% 65.329,00
19.02.2025 27,71 28,28 27,34 27,42 -2,00% 86.291,00
18.02.2025 27,08 28,42 27,08 27,98 3,36% 184.182,00
14.02.2025 26,59 27,13 26,23 27,07 1,58% 84.446,00
13.02.2025 26,52 26,75 26,37 26,65 0,83% 40.976,00
12.02.2025 26,42 26,60 26,27 26,43 -1,23% 50.025,00
11.02.2025 26,12 26,85 26,12 26,76 1,67% 32.298,00
10.02.2025 26,46 26,58 26,17 26,32 -0,45% 44.762,00
07.02.2025 26,91 27,14 26,44 26,44 -1,64% 45.039,00
06.02.2025 27,13 27,13 26,58 26,88 -0,15% 50.228,00
05.02.2025 26,76 27,09 26,64 26,92 1,05% 60.310,00
04.02.2025 26,77 26,84 26,39 26,64 -0,49% 81.770,00
03.02.2025 25,84 26,86 25,69 26,77 2,25% 84.161,00
31.01.2025 26,22 26,44 26,03 26,18 -0,42% 71.888,00
30.01.2025 26,33 26,49 26,15 26,29 1,00% 54.198,00
29.01.2025 26,33 26,42 25,75 26,03 -1,29% 50.346,00
28.01.2025 26,53 26,53 26,11 26,37 -0,94% 61.003,00
27.01.2025 25,70 26,76 25,58 26,62 3,26% 87.117,00
24.01.2025 26,05 26,06 25,72 25,78 -1,57% 43.673,00
23.01.2025 25,96 26,41 25,52 26,19 0,27% 76.192,00
22.01.2025 26,64 26,98 26,02 26,12 -1,95% 107.761,00
21.01.2025 26,54 26,78 26,01 26,64 0,95% 182.364,00
17.01.2025 26,60 26,71 26,25 26,39 -0,15% 60.429,00
16.01.2025 26,16 26,50 26,04 26,43 0,92% 41.840,00
15.01.2025 26,41 26,41 25,88 26,19 0,77% 45.574,00
14.01.2025 25,68 26,00 25,46 25,99 1,84% 78.879,00
13.01.2025 25,02 25,73 25,02 25,52 0,91% 59.100,00
10.01.2025 25,55 25,73 25,11 25,29 -1,71% 79.000,00
08.01.2025 25,25 25,80 24,87 25,73 1,70% 94.722,00
07.01.2025 25,77 25,90 25,13 25,30 -2,01% 57.907,00
06.01.2025 26,16 26,47 25,81 25,82 -1,11% 78.105,00
03.01.2025 25,87 26,19 25,63 26,11 1,04% 70.732,00
02.01.2025 25,97 26,37 25,61 25,84 -0,19% 66.330,00
31.12.2024 25,87 26,20 25,64 25,89 0,27% 84.251,00
30.12.2024 25,41 25,88 25,23 25,82 1,02% 42.812,00
27.12.2024 25,74 25,86 25,36 25,56 -1,20% 58.038,00
26.12.2024 25,31 25,93 25,31 25,87 1,57% 47.562,00
24.12.2024 25,52 25,52 25,28 25,47 0,39% 36.302,00
23.12.2024 25,04 25,44 24,68 25,37 1,52% 129.527,00
20.12.2024 24,91 25,47 24,77 24,99 -1,03% 332.926,00
19.12.2024 24,84 25,44 24,83 25,25 2,39% 183.910,00
18.12.2024 26,23 26,23 24,64 24,66 -5,15% 102.144,00
17.12.2024 26,30 26,68 25,92 26,00 -1,22% 102.952,00
16.12.2024 25,73 26,40 25,71 26,32 2,37% 67.811,00
13.12.2024 25,43 25,76 25,17 25,71 0,55% 58.045,00
12.12.2024 25,76 26,09 25,50 25,57 -1,08% 58.923,00
11.12.2024 26,10 26,10 25,57 25,85 -0,23% 75.465,00
10.12.2024 25,68 25,99 25,21 25,91 1,09% 115.130,00
09.12.2024 25,91 26,13 25,19 25,63 -0,39% 141.990,00
06.12.2024 25,61 25,77 25,20 25,73 0,67% 104.601,00
05.12.2024 25,50 25,59 24,65 25,56 -0,85% 119.156,00
04.12.2024 25,95 26,00 25,42 25,78 -0,81% 141.903,00
03.12.2024 26,65 26,68 25,98 25,99 -2,51% 121.909,00
02.12.2024 27,00 27,00 26,42 26,66 -1,00% 145.430,00
29.11.2024 27,32 27,37 26,84 26,93 -0,52% 55.332,00