12,920$
-1,00%
Echtzeit-Aktienkurs Global Water Resources
Bid:
Ask:
Aktienkurse zur Global Water Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 13,05 | 13,10 | 12,84 | 12,92 | -1,00% | 21.516,00 |
| 17.09.2024 | 13,10 | 13,15 | 12,99 | 13,05 | -0,53% | 17.431,00 |
| 16.09.2024 | 13,06 | 13,17 | 12,99 | 13,12 | 0,31% | 32.853,00 |
| 13.09.2024 | 13,03 | 13,14 | 13,02 | 13,08 | 0,69% | 26.920,00 |
| 12.09.2024 | 12,94 | 13,00 | 12,79 | 12,99 | 1,09% | 48.763,00 |
| 11.09.2024 | 12,77 | 12,88 | 12,73 | 12,85 | 0,00% | 13.236,00 |
| 10.09.2024 | 12,10 | 12,88 | 12,10 | 12,85 | 2,15% | 19.160,00 |
| 09.09.2024 | 12,66 | 12,85 | 12,53 | 12,58 | -1,33% | 18.061,00 |
| 06.09.2024 | 12,67 | 12,86 | 12,61 | 12,75 | 1,19% | 31.896,00 |
| 05.09.2024 | 12,18 | 12,61 | 12,18 | 12,60 | 4,13% | 28.017,00 |
| 04.09.2024 | 12,08 | 12,29 | 12,04 | 12,10 | 0,83% | 16.115,00 |
| 03.09.2024 | 12,62 | 12,62 | 12,00 | 12,00 | -5,44% | 16.238,00 |
| 30.08.2024 | 12,53 | 12,71 | 12,51 | 12,69 | 1,04% | 13.804,00 |
| 29.08.2024 | 12,63 | 12,68 | 12,49 | 12,56 | -0,16% | 22.114,00 |
| 28.08.2024 | 12,49 | 12,80 | 12,40 | 12,58 | 1,37% | 21.470,00 |
| 27.08.2024 | 12,79 | 12,79 | 12,41 | 12,41 | -2,67% | 16.928,00 |
| 26.08.2024 | 12,22 | 12,76 | 12,00 | 12,75 | 4,25% | 67.759,00 |
| 23.08.2024 | 11,91 | 12,29 | 11,87 | 12,23 | 2,95% | 22.464,00 |
| 22.08.2024 | 12,10 | 12,10 | 11,82 | 11,88 | -1,74% | 13.607,00 |
| 21.08.2024 | 11,82 | 12,10 | 11,82 | 12,09 | 1,68% | 25.166,00 |
| 20.08.2024 | 12,16 | 12,16 | 11,88 | 11,89 | -2,38% | 14.194,00 |
| 19.08.2024 | 11,92 | 12,23 | 11,90 | 12,18 | 2,44% | 18.207,00 |
| 16.08.2024 | 11,86 | 11,97 | 11,80 | 11,89 | -0,17% | 17.275,00 |
| 15.08.2024 | 11,89 | 11,97 | 11,41 | 11,91 | 1,79% | 19.332,00 |
| 14.08.2024 | 11,60 | 11,70 | 11,46 | 11,70 | 0,52% | 27.950,00 |
| 13.08.2024 | 11,80 | 11,90 | 11,53 | 11,64 | -1,36% | 16.496,00 |
| 12.08.2024 | 12,05 | 12,14 | 11,70 | 11,80 | -1,34% | 15.046,00 |
| 09.08.2024 | 12,05 | 12,05 | 11,81 | 11,96 | -1,97% | 11.084,00 |
| 08.08.2024 | 11,90 | 12,21 | 11,72 | 12,20 | 2,48% | 22.765,00 |
| 07.08.2024 | 12,29 | 12,29 | 11,91 | 11,91 | -1,94% | 17.536,00 |
| 06.08.2024 | 11,96 | 12,19 | 11,96 | 12,14 | 2,45% | 20.809,00 |
| 05.08.2024 | 12,25 | 12,28 | 11,84 | 11,85 | -5,12% | 27.522,00 |
| 02.08.2024 | 12,53 | 12,92 | 12,46 | 12,49 | -2,65% | 21.933,00 |
| 01.08.2024 | 12,91 | 13,02 | 12,75 | 12,83 | 0,86% | 18.368,00 |
| 31.07.2024 | 12,99 | 13,08 | 12,68 | 12,72 | -2,15% | 28.750,00 |
| 30.07.2024 | 13,00 | 13,10 | 12,68 | 13,00 | 0,78% | 20.985,00 |
| 29.07.2024 | 13,29 | 13,29 | 12,85 | 12,90 | -2,57% | 22.233,00 |
| 26.07.2024 | 13,15 | 13,32 | 12,80 | 13,24 | 1,85% | 23.755,00 |
| 25.07.2024 | 13,07 | 13,20 | 12,92 | 13,00 | -0,08% | 25.103,00 |
| 24.07.2024 | 13,25 | 13,35 | 13,00 | 13,01 | -1,96% | 22.076,00 |
| 23.07.2024 | 13,01 | 13,34 | 12,94 | 13,27 | 1,92% | 34.764,00 |
| 22.07.2024 | 12,84 | 13,02 | 12,75 | 13,02 | 2,12% | 23.693,00 |
| 19.07.2024 | 12,87 | 12,87 | 12,72 | 12,75 | -0,31% | 15.068,00 |
| 18.07.2024 | 12,99 | 13,20 | 12,79 | 12,79 | -2,44% | 28.484,00 |
| 17.07.2024 | 12,62 | 13,20 | 12,36 | 13,11 | 2,10% | 37.943,00 |
| 16.07.2024 | 12,49 | 12,85 | 12,32 | 12,84 | 3,55% | 43.638,00 |
| 15.07.2024 | 12,50 | 12,50 | 12,22 | 12,40 | -0,32% | 34.074,00 |
| 12.07.2024 | 12,00 | 12,48 | 11,96 | 12,44 | 3,93% | 50.616,00 |
| 11.07.2024 | 12,00 | 12,00 | 11,75 | 11,97 | 0,08% | 34.199,00 |
| 10.07.2024 | 11,92 | 11,96 | 11,75 | 11,96 | 0,76% | 10.341,00 |
| 09.07.2024 | 11,95 | 11,99 | 11,80 | 11,87 | -1,17% | 19.235,00 |
| 08.07.2024 | 11,95 | 12,08 | 11,94 | 12,01 | 1,26% | 12.966,00 |
| 05.07.2024 | 12,00 | 12,13 | 11,76 | 11,86 | -1,33% | 34.202,00 |
| 03.07.2024 | 12,17 | 12,17 | 11,97 | 12,02 | -0,50% | 8.265,00 |
| 02.07.2024 | 12,10 | 12,35 | 11,95 | 12,08 | -0,49% | 29.098,00 |
| 01.07.2024 | 12,14 | 12,43 | 12,00 | 12,14 | -0,78% | 28.438,00 |
| 28.06.2024 | 12,33 | 12,39 | 12,18 | 12,24 | 0,12% | 37.683,00 |
| 27.06.2024 | 12,05 | 12,37 | 12,05 | 12,22 | 1,24% | 21.775,00 |
| 26.06.2024 | 12,00 | 12,08 | 12,00 | 12,07 | 0,25% | 10.021,00 |
| 25.06.2024 | 12,08 | 12,23 | 12,00 | 12,04 | -0,50% | 23.793,00 |
| 24.06.2024 | 12,12 | 12,29 | 12,10 | 12,10 | 0,29% | 11.554,00 |
| 21.06.2024 | 12,11 | 12,11 | 12,00 | 12,07 | 0,46% | 22.879,00 |
| 20.06.2024 | 12,00 | 12,15 | 12,00 | 12,01 | 0,08% | 11.420,00 |
| 18.06.2024 | 12,10 | 12,21 | 12,00 | 12,00 | -0,41% | 16.887,00 |
| 17.06.2024 | 12,03 | 12,17 | 12,00 | 12,05 | -0,82% | 18.444,00 |
| 14.06.2024 | 12,13 | 12,29 | 12,03 | 12,15 | -2,41% | 21.172,00 |
| 13.06.2024 | 12,44 | 12,50 | 12,43 | 12,45 | 0,08% | 11.826,00 |
| 12.06.2024 | 12,55 | 12,80 | 12,44 | 12,44 | 0,16% | 16.348,00 |
| 11.06.2024 | 12,25 | 12,43 | 12,20 | 12,42 | 0,24% | 16.202,00 |
| 10.06.2024 | 12,20 | 12,39 | 12,19 | 12,39 | 1,39% | 21.800,00 |
| 07.06.2024 | 12,47 | 12,55 | 12,22 | 12,22 | -2,63% | 13.614,00 |
| 06.06.2024 | 12,40 | 12,73 | 12,38 | 12,55 | 0,40% | 13.817,00 |
| 05.06.2024 | 12,48 | 12,60 | 12,31 | 12,50 | 1,63% | 18.097,00 |
| 04.06.2024 | 12,50 | 12,50 | 12,24 | 12,30 | -1,28% | 11.442,00 |
| 03.06.2024 | 12,97 | 13,08 | 12,46 | 12,46 | -3,26% | 24.615,00 |
| 31.05.2024 | 12,73 | 12,97 | 12,72 | 12,88 | 1,90% | 12.363,00 |
| 30.05.2024 | 12,58 | 12,74 | 12,46 | 12,64 | 1,12% | 19.730,00 |
| 29.05.2024 | 12,55 | 12,69 | 12,46 | 12,50 | -0,87% | 14.738,00 |
| 28.05.2024 | 12,55 | 12,68 | 12,40 | 12,61 | 1,12% | 16.679,00 |
| 24.05.2024 | 12,39 | 12,47 | 12,31 | 12,47 | 1,22% | 14.140,00 |
| 23.05.2024 | 12,82 | 12,85 | 12,32 | 12,32 | -3,98% | 19.125,00 |
| 22.05.2024 | 12,99 | 13,09 | 12,83 | 12,83 | -1,61% | 17.325,00 |
| 21.05.2024 | 13,10 | 13,31 | 13,00 | 13,04 | 0,31% | 19.120,00 |
| 20.05.2024 | 13,22 | 13,26 | 13,00 | 13,00 | -1,44% | 14.494,00 |
| 17.05.2024 | 13,29 | 13,29 | 13,11 | 13,19 | -0,30% | 13.677,00 |
| 16.05.2024 | 13,17 | 13,35 | 13,05 | 13,23 | 0,92% | 20.613,00 |
| 15.05.2024 | 13,00 | 13,33 | 12,91 | 13,11 | 0,92% | 32.224,00 |
| 14.05.2024 | 13,10 | 13,35 | 12,91 | 12,99 | -1,37% | 20.069,00 |
| 13.05.2024 | 12,36 | 13,32 | 12,36 | 13,17 | 5,11% | 43.379,00 |
| 10.05.2024 | 12,97 | 12,97 | 12,50 | 12,53 | -2,94% | 20.092,00 |
| 09.05.2024 | 12,90 | 12,97 | 12,56 | 12,91 | 0,62% | 14.640,00 |
| 08.05.2024 | 12,70 | 12,89 | 12,70 | 12,83 | 1,30% | 11.177,00 |
| 07.05.2024 | 12,71 | 12,95 | 12,60 | 12,67 | 0,36% | 19.590,00 |
| 06.05.2024 | 12,86 | 12,86 | 12,54 | 12,62 | -1,10% | 13.863,00 |
| 03.05.2024 | 12,80 | 12,80 | 12,65 | 12,76 | -0,08% | 17.350,00 |
| 02.05.2024 | 12,56 | 12,93 | 12,52 | 12,77 | 0,82% | 15.317,00 |
| 01.05.2024 | 12,26 | 12,75 | 12,20 | 12,67 | 2,56% | 14.590,00 |
| 30.04.2024 | 12,70 | 12,70 | 12,25 | 12,35 | -2,76% | 17.213,00 |
| 29.04.2024 | 12,47 | 12,70 | 12,47 | 12,70 | 4,18% | 26.522,00 |
| 26.04.2024 | 12,26 | 12,50 | 12,04 | 12,19 | -0,49% | 12.415,00 |