28,150$
0,43%
Echtzeit-Aktienkurs Consolidated Water Co. Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Water Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2026 | 27,95 | 28,21 | 27,75 | 28,15 | 0,43% | 102.080,00 |
| 14.09.2026 | 28,15 | 28,44 | 27,81 | 28,03 | -0,39% | 66.368,00 |
| 11.09.2026 | 28,41 | 28,41 | 27,86 | 28,14 | 0,36% | 71.350,00 |
| 10.09.2026 | 28,34 | 28,48 | 28,00 | 28,04 | -1,41% | 58.278,00 |
| 09.09.2026 | 28,60 | 29,02 | 28,34 | 28,44 | -0,68% | 91.071,00 |
| 08.09.2026 | 29,18 | 29,49 | 28,58 | 28,64 | -2,20% | 73.412,00 |
| 04.09.2026 | 29,09 | 29,34 | 28,83 | 29,28 | 1,00% | 70.536,00 |
| 03.09.2026 | 29,15 | 29,36 | 28,90 | 28,99 | 0,00% | 80.543,00 |
| 02.09.2026 | 29,19 | 29,24 | 28,84 | 28,99 | 0,14% | 80.453,00 |
| 01.09.2026 | 29,67 | 29,67 | 28,76 | 28,95 | -2,75% | 70.608,00 |
| 31.08.2026 | 29,69 | 30,04 | 29,36 | 29,77 | 0,03% | 105.936,00 |
| 28.08.2026 | 30,18 | 30,47 | 29,75 | 29,76 | -1,26% | 63.190,00 |
| 27.08.2026 | 29,93 | 30,49 | 29,64 | 30,14 | 0,37% | 64.396,00 |
| 26.08.2026 | 30,22 | 30,74 | 29,86 | 30,03 | -0,33% | 62.494,00 |
| 25.08.2026 | 29,95 | 30,20 | 29,67 | 30,13 | 0,77% | 61.862,00 |
| 24.08.2026 | 29,46 | 30,17 | 29,46 | 29,90 | 1,56% | 88.486,00 |
| 21.08.2026 | 29,59 | 29,84 | 29,08 | 29,44 | -0,17% | 244.193,00 |
| 20.08.2026 | 29,60 | 29,82 | 29,31 | 29,49 | -0,67% | 63.828,00 |
| 19.08.2026 | 29,95 | 30,31 | 29,65 | 29,69 | -1,30% | 72.345,00 |
| 18.08.2026 | 30,23 | 30,55 | 29,93 | 30,08 | 0,10% | 79.912,00 |
| 17.08.2026 | 31,00 | 31,64 | 29,97 | 30,05 | -3,81% | 99.455,00 |
| 14.08.2026 | 31,39 | 31,73 | 30,90 | 31,24 | -0,32% | 68.764,00 |
| 13.08.2026 | 31,82 | 32,10 | 31,19 | 31,34 | -0,29% | 85.433,00 |
| 12.08.2026 | 32,18 | 32,44 | 31,34 | 31,43 | -2,72% | 106.941,00 |
| 11.08.2026 | 30,98 | 33,66 | 30,98 | 32,31 | 6,92% | 138.227,00 |
| 10.08.2026 | 30,43 | 30,88 | 30,10 | 30,22 | -0,89% | 76.896,00 |
| 07.08.2026 | 30,07 | 30,72 | 29,96 | 30,49 | 1,87% | 69.562,00 |
| 06.08.2026 | 29,83 | 30,18 | 29,83 | 29,93 | 0,74% | 70.143,00 |
| 05.08.2026 | 29,86 | 29,96 | 29,55 | 29,71 | -0,47% | 46.497,00 |
| 04.08.2026 | 29,46 | 29,87 | 29,16 | 29,85 | 0,98% | 83.877,00 |
| 03.08.2026 | 29,44 | 29,70 | 29,16 | 29,56 | 1,16% | 88.077,00 |
| 31.07.2026 | 29,61 | 29,78 | 28,99 | 29,22 | -1,38% | 84.348,00 |
| 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 |