10,590$
2,22%
Echtzeit-Aktienkurs Global Water Resources Inc.
Bid:
Ask:
Aktienkurse zur Global Water Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 10,43 | 10,63 | 10,43 | 10,59 | 2,22% | 64.242,00 |
| 10.10.2025 | 10,60 | 10,90 | 10,36 | 10,36 | -2,36% | 111.816,00 |
| 09.10.2025 | 10,96 | 11,06 | 10,59 | 10,61 | -1,49% | 128.345,00 |
| 08.10.2025 | 10,92 | 11,17 | 10,66 | 10,77 | 0,19% | 401.581,00 |
| 07.10.2025 | 10,22 | 11,11 | 10,04 | 10,75 | 5,19% | 225.672,00 |
| 06.10.2025 | 10,04 | 10,25 | 9,98 | 10,22 | 2,30% | 52.393,00 |
| 02.10.2025 | 9,97 | 10,01 | 9,86 | 9,99 | 0,20% | 46.034,00 |
| 01.10.2025 | 10,19 | 10,33 | 9,95 | 9,97 | -3,20% | 66.769,00 |
| 30.09.2025 | 10,18 | 10,32 | 10,15 | 10,30 | 0,98% | 56.028,00 |
| 29.09.2025 | 10,14 | 10,26 | 10,14 | 10,20 | 0,79% | 34.594,00 |
| 26.09.2025 | 9,94 | 10,12 | 9,94 | 10,12 | 1,81% | 43.360,00 |
| 25.09.2025 | 10,00 | 10,06 | 9,93 | 9,94 | -0,60% | 80.952,00 |
| 24.09.2025 | 10,11 | 10,19 | 9,99 | 10,00 | -1,38% | 49.101,00 |
| 23.09.2025 | 10,13 | 10,20 | 10,01 | 10,14 | -0,20% | 62.908,00 |
| 22.09.2025 | 9,98 | 10,17 | 9,91 | 10,16 | 1,70% | 61.063,00 |
| 19.09.2025 | 10,02 | 10,10 | 9,89 | 9,99 | -0,40% | 167.417,00 |
| 18.09.2025 | 9,92 | 10,03 | 9,88 | 10,03 | 1,01% | 42.200,00 |
| 17.09.2025 | 9,74 | 10,05 | 9,73 | 9,93 | 1,95% | 70.821,00 |
| 16.09.2025 | 9,89 | 9,95 | 9,68 | 9,74 | -2,11% | 64.943,00 |
| 15.09.2025 | 9,88 | 9,97 | 9,87 | 9,95 | 0,91% | 42.564,00 |
| 12.09.2025 | 9,88 | 9,94 | 9,84 | 9,86 | -0,50% | 25.369,00 |
| 11.09.2025 | 9,67 | 9,92 | 9,65 | 9,91 | 2,27% | 28.451,00 |
| 10.09.2025 | 9,83 | 9,88 | 9,64 | 9,69 | -1,32% | 30.346,00 |
| 09.09.2025 | 9,71 | 9,93 | 9,71 | 9,82 | 1,13% | 41.554,00 |
| 08.09.2025 | 9,78 | 9,91 | 9,69 | 9,71 | -0,77% | 61.732,00 |
| 05.09.2025 | 9,70 | 9,80 | 9,52 | 9,79 | 0,77% | 27.910,00 |
| 04.09.2025 | 9,58 | 9,71 | 9,50 | 9,71 | 2,10% | 35.213,00 |
| 03.09.2025 | 9,35 | 9,67 | 9,27 | 9,51 | 1,60% | 73.493,00 |
| 02.09.2025 | 9,63 | 9,64 | 9,34 | 9,36 | -3,11% | 47.274,00 |
| 29.08.2025 | 9,78 | 9,83 | 9,65 | 9,66 | -0,51% | 25.343,00 |
| 28.08.2025 | 9,66 | 9,78 | 9,63 | 9,71 | 0,52% | 29.058,00 |
| 27.08.2025 | 9,73 | 9,88 | 9,66 | 9,66 | -0,41% | 39.677,00 |
| 26.08.2025 | 9,75 | 9,92 | 9,65 | 9,70 | 0,00% | 28.983,00 |
| 25.08.2025 | 10,00 | 10,00 | 9,68 | 9,70 | -3,29% | 36.480,00 |
| 22.08.2025 | 9,84 | 10,10 | 9,74 | 10,03 | 3,08% | 81.216,00 |
| 21.08.2025 | 9,71 | 9,88 | 9,69 | 9,73 | 0,31% | 38.377,00 |
| 20.08.2025 | 9,82 | 9,82 | 9,69 | 9,70 | -0,72% | 43.271,00 |
| 19.08.2025 | 9,87 | 9,96 | 9,77 | 9,77 | -1,01% | 38.482,00 |
| 18.08.2025 | 9,90 | 9,92 | 9,65 | 9,87 | 0,10% | 85.480,00 |
| 15.08.2025 | 9,97 | 10,00 | 9,80 | 9,86 | -0,80% | 61.885,00 |
| 14.08.2025 | 10,25 | 10,25 | 9,85 | 9,94 | -3,31% | 60.902,00 |
| 13.08.2025 | 10,07 | 10,42 | 10,07 | 10,28 | 1,88% | 118.649,00 |
| 12.08.2025 | 9,99 | 10,10 | 9,89 | 10,09 | 2,13% | 34.138,00 |
| 11.08.2025 | 9,82 | 9,91 | 9,71 | 9,88 | 0,51% | 56.818,00 |
| 08.08.2025 | 9,76 | 9,99 | 9,76 | 9,83 | 1,44% | 28.551,00 |
| 07.08.2025 | 9,75 | 9,94 | 9,64 | 9,69 | 0,10% | 69.147,00 |
| 06.08.2025 | 9,58 | 9,82 | 9,56 | 9,68 | 0,83% | 39.541,00 |
| 05.08.2025 | 9,85 | 9,88 | 9,58 | 9,60 | -2,34% | 61.555,00 |
| 04.08.2025 | 9,63 | 9,85 | 9,63 | 9,83 | 2,18% | 39.514,00 |
| 01.08.2025 | 9,47 | 9,70 | 9,47 | 9,62 | 0,73% | 190.706,00 |
| 31.07.2025 | 9,69 | 9,74 | 9,54 | 9,55 | -1,44% | 39.325,00 |
| 30.07.2025 | 9,83 | 9,98 | 9,67 | 9,69 | -1,22% | 57.709,00 |
| 29.07.2025 | 9,98 | 10,08 | 9,81 | 9,81 | -2,97% | 95.592,00 |
| 28.07.2025 | 10,14 | 10,19 | 10,02 | 10,11 | -0,59% | 54.970,00 |
| 25.07.2025 | 10,35 | 10,38 | 10,14 | 10,17 | -0,97% | 50.687,00 |
| 24.07.2025 | 10,35 | 10,43 | 10,27 | 10,27 | -1,63% | 85.354,00 |
| 23.07.2025 | 10,32 | 10,46 | 10,30 | 10,44 | 1,85% | 60.063,00 |
| 22.07.2025 | 10,11 | 10,39 | 10,08 | 10,25 | 1,38% | 45.515,00 |
| 21.07.2025 | 10,20 | 10,28 | 10,09 | 10,11 | -0,30% | 43.173,00 |
| 18.07.2025 | 10,26 | 10,31 | 10,12 | 10,14 | -0,39% | 34.607,00 |
| 17.07.2025 | 10,25 | 10,37 | 10,17 | 10,18 | -1,36% | 38.738,00 |
| 16.07.2025 | 10,13 | 10,45 | 10,05 | 10,32 | 2,38% | 141.242,00 |
| 15.07.2025 | 10,40 | 10,61 | 10,08 | 10,08 | -3,63% | 93.960,00 |
| 14.07.2025 | 10,44 | 10,51 | 10,32 | 10,46 | 0,38% | 40.807,00 |
| 11.07.2025 | 10,84 | 10,84 | 10,42 | 10,42 | -3,61% | 31.343,00 |
| 10.07.2025 | 10,65 | 11,05 | 10,65 | 10,81 | 1,12% | 57.223,00 |
| 09.07.2025 | 10,50 | 10,74 | 10,46 | 10,69 | 3,59% | 83.432,00 |
| 08.07.2025 | 10,12 | 10,40 | 10,12 | 10,32 | 1,28% | 49.241,00 |
| 07.07.2025 | 10,19 | 10,32 | 10,09 | 10,19 | 0,30% | 45.804,00 |
| 03.07.2025 | 10,33 | 10,33 | 10,13 | 10,16 | -1,45% | 24.122,00 |
| 02.07.2025 | 10,42 | 10,48 | 10,26 | 10,31 | -1,01% | 32.901,00 |
| 01.07.2025 | 10,22 | 10,59 | 10,13 | 10,42 | 2,21% | 36.505,00 |
| 30.06.2025 | 10,16 | 10,25 | 10,05 | 10,19 | 0,00% | 53.388,00 |
| 27.06.2025 | 10,26 | 10,37 | 10,15 | 10,19 | -0,20% | 115.458,00 |
| 26.06.2025 | 10,20 | 10,38 | 10,14 | 10,21 | 0,00% | 35.931,00 |
| 25.06.2025 | 10,57 | 10,60 | 10,21 | 10,21 | -3,68% | 33.352,00 |
| 24.06.2025 | 10,71 | 10,77 | 10,60 | 10,60 | -1,58% | 32.410,00 |
| 23.06.2025 | 10,24 | 10,79 | 10,24 | 10,77 | 4,16% | 56.998,00 |
| 20.06.2025 | 10,48 | 10,53 | 10,33 | 10,34 | -0,96% | 175.809,00 |
| 18.06.2025 | 10,39 | 10,60 | 10,36 | 10,44 | 0,77% | 27.759,00 |
| 17.06.2025 | 10,30 | 10,47 | 10,27 | 10,36 | 0,00% | 44.231,00 |
| 16.06.2025 | 10,44 | 10,56 | 10,32 | 10,36 | -0,10% | 23.254,00 |
| 13.06.2025 | 10,55 | 10,59 | 10,35 | 10,37 | -2,81% | 42.551,00 |
| 12.06.2025 | 10,60 | 10,71 | 10,60 | 10,67 | 0,09% | 24.229,00 |
| 11.06.2025 | 10,85 | 10,95 | 10,59 | 10,66 | -1,30% | 60.512,00 |
| 10.06.2025 | 10,52 | 10,80 | 10,35 | 10,80 | 2,66% | 83.532,00 |
| 09.06.2025 | 10,24 | 10,54 | 10,02 | 10,52 | 3,34% | 52.147,00 |
| 06.06.2025 | 10,19 | 10,24 | 10,10 | 10,18 | 0,89% | 20.283,00 |
| 05.06.2025 | 10,09 | 10,12 | 10,00 | 10,09 | -0,20% | 24.100,00 |
| 04.06.2025 | 10,17 | 10,17 | 10,03 | 10,11 | -0,39% | 38.953,00 |
| 03.06.2025 | 10,02 | 10,22 | 9,99 | 10,15 | 1,50% | 37.099,00 |
| 02.06.2025 | 10,10 | 10,19 | 9,97 | 10,00 | -1,48% | 34.829,00 |
| 30.05.2025 | 10,05 | 10,22 | 10,03 | 10,15 | 1,50% | 29.299,00 |
| 29.05.2025 | 10,06 | 10,06 | 9,95 | 10,00 | -0,30% | 35.707,00 |
| 28.05.2025 | 10,22 | 10,22 | 10,00 | 10,03 | -2,43% | 41.249,00 |
| 27.05.2025 | 10,34 | 10,34 | 10,17 | 10,28 | -0,68% | 61.441,00 |
| 23.05.2025 | 10,15 | 10,35 | 10,08 | 10,35 | 1,27% | 45.544,00 |
| 22.05.2025 | 10,20 | 10,25 | 9,97 | 10,22 | 0,20% | 54.865,00 |
| 21.05.2025 | 10,33 | 10,46 | 10,15 | 10,20 | -2,11% | 32.732,00 |
| 20.05.2025 | 10,39 | 10,52 | 10,36 | 10,42 | -0,57% | 26.459,00 |