24,440€
0,58%
Echtzeit-Aktienkurs Consolidated Water Co. Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Water Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 24,42 | 24,44 | 24,02 | 24,44 | 0,58% | - |
| 15.09.2026 | 23,82 | 24,30 | 23,82 | 24,30 | 1,08% | - |
| 14.09.2026 | 23,92 | 24,04 | 23,92 | 24,04 | 0,84% | - |
| 11.09.2026 | 23,84 | 23,84 | 23,84 | 23,84 | -1,24% | - |
| 10.09.2026 | 24,14 | 24,14 | 24,14 | 24,14 | -0,66% | - |
| 09.09.2026 | 24,24 | 24,50 | 24,24 | 24,30 | -1,54% | 20,00 |
| 08.09.2026 | 24,58 | 24,68 | 24,58 | 24,68 | -0,88% | - |
| 07.09.2026 | 24,90 | 24,90 | 24,90 | 24,90 | 1,55% | - |
| 04.09.2026 | 24,52 | 24,52 | 24,52 | 24,52 | -0,41% | - |
| 03.09.2026 | 24,62 | 24,62 | 24,62 | 24,62 | 0,24% | - |
| 02.09.2026 | 24,56 | 24,56 | 24,56 | 24,56 | -2,85% | - |
| 01.09.2026 | 25,28 | 25,28 | 25,28 | 25,28 | 0,32% | - |
| 31.08.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 28.08.2026 | 25,44 | 25,80 | 25,44 | 25,80 | 1,57% | 70,00 |
| 27.08.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -0,08% | - |
| 26.08.2026 | 25,42 | 26,24 | 25,42 | 25,42 | 0,55% | 280,00 |
| 25.08.2026 | 25,28 | 25,28 | 25,28 | 25,28 | 1,94% | - |
| 24.08.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -0,08% | - |
| 21.08.2026 | 24,82 | 24,82 | 24,82 | 24,82 | -0,80% | - |
| 20.08.2026 | 25,02 | 25,02 | 25,02 | 25,02 | -1,96% | - |
| 19.08.2026 | 25,52 | 25,52 | 25,52 | 25,52 | 0,00% | - |
| 18.08.2026 | 25,52 | 25,52 | 25,52 | 25,52 | -2,15% | - |
| 17.08.2026 | 26,90 | 26,90 | 26,08 | 26,08 | -3,05% | 175,00 |
| 14.08.2026 | 26,90 | 26,90 | 26,90 | 26,90 | -0,22% | - |
| 13.08.2026 | 26,96 | 26,96 | 26,96 | 26,96 | -1,32% | - |
| 12.08.2026 | 27,62 | 27,62 | 27,32 | 27,32 | 5,97% | 45,00 |
| 11.08.2026 | 25,78 | 25,78 | 25,78 | 25,78 | -0,85% | - |
| 10.08.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 1,88% | - |
| 07.08.2026 | 25,52 | 25,52 | 25,52 | 25,52 | 0,55% | - |
| 06.08.2026 | 25,38 | 25,38 | 25,38 | 25,38 | -3,57% | - |
| 05.08.2026 | 26,34 | 26,34 | 26,32 | 26,32 | 2,81% | 100,00 |
| 04.08.2026 | 25,32 | 25,60 | 25,32 | 25,60 | 2,24% | 6,00 |
| 03.08.2026 | 25,04 | 25,04 | 25,04 | 25,04 | -1,57% | - |
| 31.07.2026 | 25,44 | 25,44 | 25,44 | 25,44 | 0,39% | - |
| 30.07.2026 | 25,34 | 25,34 | 25,34 | 25,34 | -2,91% | - |
| 29.07.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 1,79% | - |
| 28.07.2026 | 25,58 | 25,64 | 25,58 | 25,64 | 0,55% | 210,00 |
| 27.07.2026 | 25,50 | 25,50 | 25,50 | 25,50 | 0,63% | - |
| 24.07.2026 | 25,34 | 25,34 | 25,34 | 25,34 | 0,32% | - |
| 23.07.2026 | 25,26 | 25,26 | 25,26 | 25,26 | 1,61% | - |
| 22.07.2026 | 24,86 | 24,86 | 24,86 | 24,86 | -1,82% | - |
| 21.07.2026 | 25,08 | 25,32 | 25,08 | 25,32 | 0,80% | - |
| 20.07.2026 | 25,04 | 25,12 | 25,04 | 25,12 | -0,48% | 3,00 |
| 17.07.2026 | 25,24 | 25,24 | 25,24 | 25,24 | 0,96% | - |
| 16.07.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,48% | - |
| 15.07.2026 | 24,88 | 24,88 | 24,88 | 24,88 | -0,24% | - |
| 14.07.2026 | 24,94 | 24,94 | 24,94 | 24,94 | 0,40% | - |
| 13.07.2026 | 24,82 | 24,84 | 24,82 | 24,84 | 0,08% | 50,00 |
| 10.07.2026 | 24,82 | 24,82 | 24,82 | 24,82 | -0,48% | - |
| 09.07.2026 | 24,94 | 24,94 | 24,94 | 24,94 | 1,14% | - |
| 08.07.2026 | 24,66 | 24,66 | 24,66 | 24,66 | -2,07% | - |
| 07.07.2026 | 25,18 | 25,18 | 25,18 | 25,18 | -0,71% | - |
| 06.07.2026 | 25,36 | 25,36 | 25,36 | 25,36 | -0,70% | - |
| 03.07.2026 | 25,54 | 25,54 | 25,54 | 25,54 | 0,16% | - |
| 02.07.2026 | 25,50 | 25,50 | 25,50 | 25,50 | 1,03% | - |
| 01.07.2026 | 25,24 | 25,24 | 25,24 | 25,24 | -0,47% | - |
| 30.06.2026 | 25,36 | 25,36 | 25,36 | 25,36 | -1,55% | - |
| 29.06.2026 | 25,76 | 25,76 | 25,76 | 25,76 | 2,71% | - |
| 26.06.2026 | 25,08 | 25,08 | 25,08 | 25,08 | -1,57% | - |
| 25.06.2026 | 25,48 | 25,48 | 25,48 | 25,48 | 0,00% | - |
| 24.06.2026 | 25,48 | 25,48 | 25,48 | 25,48 | 2,25% | - |
| 23.06.2026 | 24,92 | 24,92 | 24,92 | 24,92 | -2,81% | - |
| 22.06.2026 | 25,64 | 25,64 | 25,64 | 25,64 | -0,93% | - |
| 19.06.2026 | 25,88 | 25,88 | 25,88 | 25,88 | 1,49% | - |
| 18.06.2026 | 25,50 | 25,50 | 25,50 | 25,50 | -2,15% | - |
| 17.06.2026 | 25,34 | 26,06 | 25,34 | 26,06 | 1,96% | 39,00 |
| 16.06.2026 | 25,56 | 25,56 | 25,56 | 25,56 | -0,85% | - |
| 15.06.2026 | 25,78 | 25,78 | 25,78 | 25,78 | 0,70% | - |
| 12.06.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,54% | - |
| 11.06.2026 | 25,74 | 25,74 | 25,74 | 25,74 | 0,23% | - |
| 10.06.2026 | 25,68 | 25,68 | 25,68 | 25,68 | 2,23% | - |
| 09.06.2026 | 25,12 | 25,12 | 25,12 | 25,12 | -1,26% | - |
| 08.06.2026 | 25,44 | 25,44 | 25,44 | 25,44 | -0,08% | - |
| 05.06.2026 | 25,46 | 25,46 | 25,46 | 25,46 | 1,84% | - |
| 04.06.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -2,19% | - |
| 03.06.2026 | 25,38 | 25,56 | 25,38 | 25,56 | 0,95% | - |
| 02.06.2026 | 25,32 | 25,32 | 25,32 | 25,32 | -0,78% | - |
| 01.06.2026 | 25,52 | 25,52 | 25,52 | 25,52 | 0,16% | - |
| 29.05.2026 | 25,52 | 25,52 | 25,48 | 25,48 | -0,62% | 16,00 |
| 28.05.2026 | 25,64 | 25,64 | 25,64 | 25,64 | 0,31% | - |
| 27.05.2026 | 25,56 | 25,56 | 25,56 | 25,56 | 2,08% | - |
| 26.05.2026 | 25,04 | 25,04 | 25,04 | 25,04 | -0,87% | - |
| 25.05.2026 | 25,26 | 25,26 | 25,26 | 25,26 | 2,43% | - |
| 22.05.2026 | 24,66 | 24,66 | 24,66 | 24,66 | 2,07% | - |
| 21.05.2026 | 24,16 | 24,16 | 24,16 | 24,16 | -0,33% | - |
| 20.05.2026 | 24,24 | 24,24 | 24,24 | 24,24 | 0,25% | - |
| 19.05.2026 | 24,18 | 24,18 | 24,18 | 24,18 | -0,66% | - |
| 18.05.2026 | 24,34 | 24,34 | 24,34 | 24,34 | -1,54% | - |
| 15.05.2026 | 24,72 | 24,72 | 24,72 | 24,72 | -2,29% | - |
| 14.05.2026 | 25,30 | 25,30 | 25,30 | 25,30 | -2,39% | - |
| 13.05.2026 | 25,44 | 25,92 | 25,44 | 25,92 | 0,62% | 1,00 |
| 12.05.2026 | 27,52 | 27,52 | 25,76 | 25,76 | -6,53% | 13,00 |
| 11.05.2026 | 27,56 | 27,56 | 27,56 | 27,56 | -1,22% | - |
| 08.05.2026 | 27,90 | 27,90 | 27,90 | 27,90 | 1,90% | - |
| 07.05.2026 | 27,38 | 27,38 | 27,38 | 27,38 | -2,56% | 165,00 |
| 06.05.2026 | 27,62 | 28,10 | 27,62 | 28,10 | 3,54% | 13,00 |
| 05.05.2026 | 27,14 | 27,14 | 27,14 | 27,14 | 0,52% | - |
| 04.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -0,81% | - |
| 30.04.2026 | 27,22 | 27,22 | 27,22 | 27,22 | -3,13% | - |
| 29.04.2026 | 28,10 | 28,10 | 28,10 | 28,10 | -1,26% | - |