29,630$
0,51%
Echtzeit-Aktienkurs Consolidated Water Co. Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Water Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 29,68 | 29,80 | 29,33 | 29,63 | 0,51% | 83.582,00 |
| 29.07.2026 | 30,11 | 30,13 | 29,29 | 29,48 | -2,55% | 122.238,00 |
| 28.07.2026 | 29,70 | 30,60 | 29,70 | 30,25 | 2,40% | 98.678,00 |
| 27.07.2026 | 29,37 | 29,60 | 29,11 | 29,54 | 0,75% | 63.921,00 |
| 24.07.2026 | 29,50 | 29,55 | 29,27 | 29,32 | 0,07% | 64.213,00 |
| 23.07.2026 | 29,30 | 29,65 | 29,13 | 29,30 | -0,34% | 107.922,00 |
| 22.07.2026 | 28,84 | 29,44 | 28,84 | 29,40 | 1,94% | 100.866,00 |
| 21.07.2026 | 29,00 | 29,43 | 28,66 | 28,84 | -0,55% | 81.811,00 |
| 20.07.2026 | 29,16 | 29,33 | 29,00 | 29,00 | -0,62% | 61.458,00 |
| 17.07.2026 | 29,47 | 29,61 | 29,07 | 29,18 | -1,25% | 147.374,00 |
| 16.07.2026 | 29,13 | 29,55 | 29,13 | 29,55 | 1,44% | 69.806,00 |
| 15.07.2026 | 29,00 | 29,20 | 28,77 | 29,13 | 0,83% | 87.446,00 |
| 14.07.2026 | 29,11 | 29,12 | 28,65 | 28,89 | 0,00% | 90.503,00 |
| 13.07.2026 | 28,98 | 29,04 | 28,77 | 28,89 | 0,03% | 70.733,00 |
| 10.07.2026 | 28,86 | 29,06 | 28,79 | 28,88 | 0,07% | 57.750,00 |
| 09.07.2026 | 28,91 | 29,09 | 28,79 | 28,86 | -0,20% | 69.830,00 |
| 08.07.2026 | 28,75 | 29,27 | 28,51 | 28,92 | 0,76% | 89.024,00 |
| 07.07.2026 | 29,52 | 29,58 | 28,55 | 28,70 | -1,78% | 89.442,00 |
| 06.07.2026 | 29,50 | 29,54 | 29,16 | 29,22 | -0,75% | 74.711,00 |
| 02.07.2026 | 29,48 | 29,80 | 29,39 | 29,44 | -0,20% | 70.075,00 |
| 01.07.2026 | 29,39 | 29,90 | 29,24 | 29,50 | -0,20% | 93.595,00 |
| 30.06.2026 | 29,13 | 29,68 | 28,93 | 29,56 | 0,82% | 128.299,00 |
| 29.06.2026 | 29,60 | 29,71 | 28,90 | 29,32 | -0,31% | 102.567,00 |
| 26.06.2026 | 29,20 | 29,58 | 29,07 | 29,41 | 1,13% | 416.970,00 |
| 25.06.2026 | 29,36 | 29,66 | 28,77 | 29,08 | -1,39% | 136.244,00 |
| 24.06.2026 | 29,56 | 29,93 | 29,27 | 29,49 | 0,24% | 106.716,00 |
| 23.06.2026 | 29,14 | 29,67 | 29,01 | 29,42 | 1,41% | 71.823,00 |
| 22.06.2026 | 29,88 | 30,17 | 28,87 | 29,01 | -2,94% | 100.220,00 |
| 18.06.2026 | 29,99 | 30,10 | 29,55 | 29,89 | 0,66% | 285.329,00 |
| 17.06.2026 | 29,89 | 30,29 | 29,44 | 29,70 | -0,65% | 84.527,00 |
| 16.06.2026 | 30,06 | 30,20 | 29,71 | 29,89 | 0,20% | 110.355,00 |
| 15.06.2026 | 29,89 | 30,72 | 29,53 | 29,83 | -0,93% | 90.021,00 |
| 12.06.2026 | 30,14 | 30,45 | 30,04 | 30,11 | 0,17% | 65.343,00 |
| 11.06.2026 | 30,10 | 30,32 | 29,50 | 30,06 | 0,10% | 137.475,00 |
| 10.06.2026 | 30,35 | 30,59 | 30,03 | 30,03 | -0,43% | 113.641,00 |
| 09.06.2026 | 29,72 | 30,47 | 29,42 | 30,16 | 2,45% | 107.287,00 |
| 08.06.2026 | 29,92 | 30,23 | 29,35 | 29,44 | -1,55% | 114.948,00 |
| 05.06.2026 | 30,20 | 30,37 | 29,88 | 29,91 | -0,40% | 68.864,00 |
| 04.06.2026 | 29,71 | 30,12 | 29,71 | 30,03 | 1,88% | 58.931,00 |
| 03.06.2026 | 30,05 | 30,56 | 29,18 | 29,47 | -1,73% | 134.162,00 |
| 02.06.2026 | 29,95 | 30,35 | 29,92 | 29,99 | -0,43% | 85.767,00 |
| 01.06.2026 | 29,82 | 30,21 | 29,53 | 30,12 | -0,23% | 110.758,00 |
| 29.05.2026 | 30,14 | 30,48 | 29,97 | 30,19 | 0,20% | 54.729,00 |
| 28.05.2026 | 30,18 | 30,47 | 30,02 | 30,13 | -0,04% | 52.308,00 |
| 27.05.2026 | 30,16 | 30,66 | 30,05 | 30,14 | -0,13% | 67.952,00 |
| 26.05.2026 | 29,72 | 30,40 | 29,59 | 30,18 | 2,62% | 108.533,00 |
| 22.05.2026 | 28,40 | 29,52 | 28,40 | 29,41 | 1,24% | 86.524,00 |
| 21.05.2026 | 28,53 | 29,35 | 28,17 | 29,05 | 1,61% | 104.192,00 |
| 20.05.2026 | 28,53 | 28,98 | 28,24 | 28,59 | -0,03% | 123.393,00 |
| 19.05.2026 | 28,50 | 28,99 | 28,28 | 28,60 | -0,21% | 130.150,00 |
| 18.05.2026 | 28,99 | 29,41 | 28,61 | 28,66 | -1,09% | 97.529,00 |
| 15.05.2026 | 29,00 | 29,41 | 28,73 | 28,98 | -1,38% | 173.415,00 |
| 14.05.2026 | 30,20 | 30,20 | 29,30 | 29,38 | -2,16% | 111.548,00 |
| 13.05.2026 | 30,31 | 31,00 | 29,48 | 30,03 | -0,79% | 145.071,00 |
| 12.05.2026 | 30,76 | 31,57 | 30,07 | 30,27 | -7,88% | 165.252,00 |
| 11.05.2026 | 32,93 | 33,55 | 32,72 | 32,86 | -0,18% | 88.468,00 |
| 08.05.2026 | 33,18 | 33,45 | 32,84 | 32,92 | -0,71% | 70.447,00 |
| 07.05.2026 | 33,06 | 33,36 | 32,85 | 33,16 | 0,29% | 70.379,00 |
| 06.05.2026 | 32,90 | 33,29 | 32,63 | 33,06 | 0,79% | 96.955,00 |
| 05.05.2026 | 32,44 | 33,01 | 32,44 | 32,80 | 2,12% | 76.980,00 |
| 04.05.2026 | 32,00 | 32,49 | 31,52 | 32,12 | 0,04% | 70.873,00 |
| 01.05.2026 | 32,22 | 32,92 | 31,77 | 32,11 | 0,27% | 118.580,00 |
| 30.04.2026 | 32,31 | 32,85 | 31,89 | 32,02 | -1,23% | 109.293,00 |
| 29.04.2026 | 33,03 | 33,14 | 32,25 | 32,42 | -2,58% | 97.455,00 |
| 28.04.2026 | 33,88 | 33,93 | 33,28 | 33,28 | -1,54% | 80.786,00 |
| 27.04.2026 | 33,82 | 34,24 | 33,61 | 33,80 | 0,24% | 83.666,00 |
| 24.04.2026 | 33,84 | 34,56 | 33,57 | 33,72 | -0,79% | 536.083,00 |
| 23.04.2026 | 33,52 | 34,42 | 33,52 | 33,99 | 1,40% | 114.032,00 |
| 22.04.2026 | 33,24 | 34,20 | 33,24 | 33,52 | 1,04% | 110.339,00 |
| 21.04.2026 | 33,53 | 33,96 | 33,18 | 33,18 | -1,38% | 114.612,00 |
| 20.04.2026 | 32,78 | 34,26 | 32,78 | 33,64 | 3,38% | 175.167,00 |
| 17.04.2026 | 32,85 | 33,10 | 31,94 | 32,54 | -0,64% | 589.848,00 |
| 16.04.2026 | 33,95 | 34,20 | 32,64 | 32,75 | -3,40% | 286.317,00 |
| 15.04.2026 | 34,04 | 34,27 | 33,67 | 33,90 | -0,50% | 128.658,00 |
| 14.04.2026 | 34,12 | 34,26 | 33,42 | 34,07 | 0,75% | 97.207,00 |
| 13.04.2026 | 34,89 | 34,95 | 33,63 | 33,82 | -4,23% | 180.856,00 |
| 10.04.2026 | 35,70 | 35,91 | 35,19 | 35,31 | -1,09% | 61.113,00 |
| 09.04.2026 | 34,69 | 35,80 | 34,69 | 35,70 | 2,91% | 80.506,00 |
| 08.04.2026 | 34,74 | 34,74 | 33,90 | 34,69 | 2,27% | 86.418,00 |
| 07.04.2026 | 33,56 | 34,01 | 33,14 | 33,92 | 1,07% | 77.354,00 |
| 06.04.2026 | 33,98 | 34,16 | 33,32 | 33,56 | -1,27% | 95.150,00 |
| 02.04.2026 | 32,89 | 34,09 | 32,17 | 33,99 | 2,66% | 100.919,00 |
| 01.04.2026 | 33,00 | 33,74 | 32,85 | 33,11 | -0,03% | 101.967,00 |
| 31.03.2026 | 33,25 | 33,59 | 32,74 | 33,12 | 0,58% | 119.406,00 |
| 30.03.2026 | 32,40 | 33,01 | 31,88 | 32,93 | 2,59% | 112.766,00 |
| 27.03.2026 | 32,01 | 32,47 | 31,81 | 32,10 | -0,68% | 84.888,00 |
| 26.03.2026 | 32,20 | 32,55 | 32,08 | 32,32 | 0,21% | 81.138,00 |
| 25.03.2026 | 32,47 | 32,69 | 32,22 | 32,25 | -0,80% | 80.363,00 |
| 24.03.2026 | 32,59 | 33,13 | 32,11 | 32,51 | 0,40% | 133.237,00 |
| 23.03.2026 | 31,28 | 32,67 | 30,79 | 32,38 | 6,09% | 330.474,00 |
| 20.03.2026 | 30,95 | 31,49 | 30,18 | 30,52 | -0,59% | 883.690,00 |
| 19.03.2026 | 31,07 | 31,84 | 30,09 | 30,70 | -2,60% | 455.320,00 |
| 18.03.2026 | 31,00 | 32,18 | 30,18 | 31,52 | 0,54% | 447.698,00 |
| 17.03.2026 | 32,35 | 33,22 | 30,55 | 31,35 | -9,39% | 309.750,00 |
| 16.03.2026 | 35,28 | 35,59 | 34,46 | 34,60 | -0,43% | 141.289,00 |
| 13.03.2026 | 34,84 | 35,10 | 34,38 | 34,75 | 1,08% | 131.015,00 |
| 12.03.2026 | 33,84 | 34,40 | 33,84 | 34,38 | 0,13% | 150.161,00 |
| 11.03.2026 | 34,52 | 34,60 | 33,73 | 34,34 | -0,45% | 138.102,00 |
| 10.03.2026 | 35,22 | 35,30 | 34,09 | 34,49 | -3,00% | 213.508,00 |
| 09.03.2026 | 34,63 | 35,97 | 34,38 | 35,56 | 0,75% | 122.552,00 |