7,460$
1,91%
Echtzeit-Aktienkurs Global Water Resources Inc.
Bid:
Ask:
Aktienkurse zur Global Water Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 7,31 | 7,47 | 7,23 | 7,46 | 1,91% | 56.208,00 |
| 05.08.2026 | 7,35 | 7,37 | 7,26 | 7,32 | -0,20% | 42.720,00 |
| 04.08.2026 | 7,32 | 7,37 | 7,17 | 7,34 | 0,62% | 66.576,00 |
| 03.08.2026 | 7,22 | 7,49 | 7,18 | 7,29 | 1,67% | 65.149,00 |
| 31.07.2026 | 7,29 | 7,32 | 7,11 | 7,17 | -1,10% | 44.905,00 |
| 30.07.2026 | 7,48 | 7,58 | 7,16 | 7,25 | -3,07% | 71.323,00 |
| 29.07.2026 | 7,50 | 7,54 | 7,41 | 7,48 | -0,13% | 78.536,00 |
| 28.07.2026 | 7,41 | 7,68 | 7,41 | 7,49 | 1,84% | 71.183,00 |
| 27.07.2026 | 7,37 | 7,45 | 7,21 | 7,36 | -0,07% | 87.142,00 |
| 24.07.2026 | 7,20 | 7,37 | 7,03 | 7,36 | 2,94% | 106.894,00 |
| 23.07.2026 | 7,07 | 7,21 | 6,92 | 7,15 | -0,14% | 92.405,00 |
| 22.07.2026 | 7,09 | 7,33 | 7,07 | 7,16 | 1,13% | 107.398,00 |
| 21.07.2026 | 7,00 | 7,15 | 6,92 | 7,08 | 0,57% | 88.953,00 |
| 20.07.2026 | 7,09 | 7,17 | 7,02 | 7,04 | -0,64% | 64.103,00 |
| 17.07.2026 | 7,19 | 7,35 | 7,04 | 7,09 | -3,74% | 96.583,00 |
| 16.07.2026 | 7,16 | 7,37 | 7,02 | 7,36 | 2,36% | 129.535,00 |
| 15.07.2026 | 7,07 | 7,20 | 7,01 | 7,19 | 1,70% | 88.994,00 |
| 14.07.2026 | 7,13 | 7,22 | 7,07 | 7,07 | -0,28% | 80.391,00 |
| 13.07.2026 | 7,03 | 7,12 | 6,98 | 7,09 | 1,14% | 134.118,00 |
| 10.07.2026 | 6,85 | 7,02 | 6,80 | 7,01 | 2,41% | 66.998,00 |
| 09.07.2026 | 6,95 | 6,95 | 6,80 | 6,85 | -1,51% | 65.707,00 |
| 08.07.2026 | 7,12 | 7,12 | 6,93 | 6,95 | -1,14% | 103.997,00 |
| 07.07.2026 | 7,09 | 7,14 | 7,01 | 7,03 | 0,00% | 58.307,00 |
| 06.07.2026 | 7,17 | 7,18 | 7,00 | 7,03 | -2,36% | 72.601,00 |
| 02.07.2026 | 7,26 | 7,35 | 7,18 | 7,20 | -0,83% | 67.774,00 |
| 01.07.2026 | 7,24 | 7,37 | 7,24 | 7,26 | 0,28% | 138.457,00 |
| 30.06.2026 | 7,26 | 7,33 | 7,18 | 7,24 | -0,07% | 103.724,00 |
| 29.06.2026 | 7,26 | 7,26 | 7,07 | 7,25 | -0,14% | 99.585,00 |
| 26.06.2026 | 7,03 | 7,47 | 7,03 | 7,26 | 3,20% | 639.275,00 |
| 25.06.2026 | 7,13 | 7,23 | 7,00 | 7,03 | -0,85% | 82.228,00 |
| 24.06.2026 | 7,08 | 7,22 | 7,06 | 7,09 | 0,57% | 110.751,00 |
| 23.06.2026 | 6,90 | 7,14 | 6,82 | 7,05 | 2,25% | 160.334,00 |
| 22.06.2026 | 7,09 | 7,22 | 6,85 | 6,90 | -2,75% | 157.069,00 |
| 18.06.2026 | 6,93 | 7,12 | 6,86 | 7,09 | 3,50% | 149.707,00 |
| 17.06.2026 | 6,85 | 6,98 | 6,76 | 6,85 | -0,58% | 146.047,00 |
| 16.06.2026 | 6,75 | 6,90 | 6,69 | 6,89 | 2,76% | 99.311,00 |
| 15.06.2026 | 7,03 | 7,15 | 6,69 | 6,71 | -4,35% | 156.138,00 |
| 12.06.2026 | 7,01 | 7,14 | 6,98 | 7,01 | 0,43% | 145.777,00 |
| 11.06.2026 | 7,10 | 7,13 | 6,94 | 6,98 | -1,27% | 92.768,00 |
| 10.06.2026 | 7,07 | 7,17 | 7,05 | 7,07 | 0,43% | 122.630,00 |
| 09.06.2026 | 7,10 | 7,15 | 7,03 | 7,04 | -0,21% | 96.475,00 |
| 08.06.2026 | 7,26 | 7,27 | 7,02 | 7,06 | -2,56% | 99.980,00 |
| 05.06.2026 | 7,29 | 7,42 | 7,22 | 7,24 | -0,96% | 105.584,00 |
| 04.06.2026 | 7,11 | 7,33 | 7,11 | 7,31 | 3,10% | 64.320,00 |
| 03.06.2026 | 7,10 | 7,17 | 7,02 | 7,09 | -0,14% | 95.003,00 |
| 02.06.2026 | 7,35 | 7,40 | 7,10 | 7,10 | -3,73% | 197.127,00 |
| 01.06.2026 | 7,48 | 7,62 | 7,33 | 7,38 | 1,03% | 266.082,00 |
| 29.05.2026 | 7,38 | 7,50 | 7,27 | 7,30 | -1,35% | 143.824,00 |
| 28.05.2026 | 7,50 | 7,66 | 7,39 | 7,40 | -1,33% | 153.993,00 |
| 27.05.2026 | 7,72 | 7,73 | 7,38 | 7,50 | -2,98% | 125.965,00 |
| 26.05.2026 | 7,36 | 7,76 | 7,28 | 7,73 | 7,06% | 180.404,00 |
| 22.05.2026 | 7,03 | 7,24 | 6,93 | 7,22 | 3,29% | 147.319,00 |
| 21.05.2026 | 6,92 | 7,12 | 6,87 | 6,99 | 0,29% | 161.776,00 |
| 20.05.2026 | 6,81 | 7,01 | 6,79 | 6,97 | 2,45% | 152.103,00 |
| 19.05.2026 | 6,79 | 6,92 | 6,79 | 6,80 | -0,69% | 69.461,00 |
| 18.05.2026 | 6,76 | 6,95 | 6,74 | 6,85 | 2,24% | 130.802,00 |
| 15.05.2026 | 6,98 | 6,98 | 6,70 | 6,70 | -3,74% | 68.612,00 |
| 14.05.2026 | 6,78 | 7,02 | 6,62 | 6,96 | 4,50% | 127.420,00 |
| 13.05.2026 | 6,90 | 6,97 | 6,55 | 6,66 | -4,45% | 170.723,00 |
| 12.05.2026 | 6,95 | 7,02 | 6,89 | 6,97 | 0,14% | 93.522,00 |
| 11.05.2026 | 7,11 | 7,18 | 6,96 | 6,96 | -1,42% | 118.320,00 |
| 08.05.2026 | 7,15 | 7,20 | 7,06 | 7,06 | -1,40% | 48.405,00 |
| 07.05.2026 | 7,02 | 7,17 | 6,99 | 7,16 | 2,14% | 77.753,00 |
| 06.05.2026 | 7,07 | 7,13 | 6,96 | 7,01 | -0,14% | 90.436,00 |
| 05.05.2026 | 7,07 | 7,10 | 7,01 | 7,02 | -0,57% | 61.191,00 |
| 04.05.2026 | 7,11 | 7,22 | 7,04 | 7,06 | -0,70% | 86.120,00 |
| 01.05.2026 | 7,10 | 7,16 | 7,08 | 7,11 | 0,00% | 48.235,00 |
| 30.04.2026 | 7,22 | 7,28 | 7,07 | 7,11 | -1,25% | 83.683,00 |
| 29.04.2026 | 7,38 | 7,40 | 7,17 | 7,20 | -2,83% | 90.529,00 |
| 28.04.2026 | 7,43 | 7,53 | 7,39 | 7,41 | -0,54% | 41.493,00 |
| 27.04.2026 | 7,48 | 7,54 | 7,44 | 7,45 | 0,00% | 57.958,00 |
| 24.04.2026 | 7,37 | 7,54 | 7,35 | 7,45 | 0,68% | 39.499,00 |
| 23.04.2026 | 7,38 | 7,50 | 7,37 | 7,40 | 0,95% | 39.083,00 |
| 22.04.2026 | 7,36 | 7,42 | 7,26 | 7,33 | 0,55% | 76.528,00 |
| 21.04.2026 | 7,63 | 7,63 | 7,29 | 7,29 | -4,20% | 55.639,00 |
| 20.04.2026 | 7,69 | 7,82 | 7,60 | 7,61 | -1,30% | 66.721,00 |
| 17.04.2026 | 7,72 | 7,76 | 7,61 | 7,71 | 0,92% | 61.713,00 |
| 16.04.2026 | 7,67 | 7,73 | 7,63 | 7,64 | -1,04% | 42.304,00 |
| 15.04.2026 | 7,68 | 7,78 | 7,67 | 7,72 | 0,26% | 32.764,00 |
| 14.04.2026 | 7,70 | 7,75 | 7,67 | 7,70 | 0,65% | 43.395,00 |
| 13.04.2026 | 7,76 | 7,81 | 7,63 | 7,65 | -2,17% | 45.326,00 |
| 10.04.2026 | 7,76 | 7,85 | 7,65 | 7,82 | 0,77% | 47.912,00 |
| 09.04.2026 | 7,52 | 7,76 | 7,52 | 7,76 | 2,65% | 48.856,00 |
| 08.04.2026 | 7,81 | 7,81 | 7,48 | 7,56 | -0,92% | 161.935,00 |
| 07.04.2026 | 7,67 | 7,73 | 7,60 | 7,63 | -0,52% | 52.730,00 |
| 06.04.2026 | 7,80 | 7,87 | 7,66 | 7,67 | -2,17% | 40.091,00 |
| 02.04.2026 | 7,64 | 7,85 | 7,62 | 7,84 | 2,28% | 37.858,00 |
| 01.04.2026 | 7,57 | 7,83 | 7,57 | 7,67 | 0,99% | 54.111,00 |
| 31.03.2026 | 7,65 | 7,69 | 7,50 | 7,59 | 0,53% | 77.058,00 |
| 30.03.2026 | 7,40 | 7,60 | 7,33 | 7,55 | 2,72% | 100.216,00 |
| 27.03.2026 | 7,35 | 7,42 | 7,25 | 7,35 | -0,54% | 51.684,00 |
| 26.03.2026 | 7,32 | 7,47 | 7,32 | 7,39 | 0,27% | 55.989,00 |
| 25.03.2026 | 7,40 | 7,42 | 7,27 | 7,37 | 0,00% | 59.758,00 |
| 24.03.2026 | 7,36 | 7,62 | 7,36 | 7,37 | -0,74% | 58.991,00 |
| 23.03.2026 | 7,55 | 7,65 | 7,26 | 7,43 | -0,74% | 93.844,00 |
| 20.03.2026 | 7,70 | 7,78 | 7,47 | 7,48 | -2,98% | 308.160,00 |
| 19.03.2026 | 7,45 | 7,74 | 7,35 | 7,71 | 2,66% | 116.973,00 |
| 18.03.2026 | 7,48 | 7,56 | 7,31 | 7,51 | -0,27% | 122.472,00 |
| 17.03.2026 | 7,50 | 7,75 | 7,42 | 7,53 | -0,13% | 201.744,00 |
| 16.03.2026 | 7,52 | 7,69 | 7,25 | 7,54 | 2,31% | 207.591,00 |