28,700€
2,50%
Echtzeit-Aktienkurs Consolidated Water Co. Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Water Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 28,10 | 28,70 | 28,00 | 28,60 | 2,14% | - |
| 21.08.2025 | 27,80 | 28,20 | 27,60 | 28,00 | 0,72% | - |
| 20.08.2025 | 27,90 | 28,20 | 27,70 | 27,80 | 0,00% | 100,00 |
| 19.08.2025 | 27,80 | 28,30 | 27,50 | 27,80 | 0,00% | - |
| 18.08.2025 | 27,70 | 28,00 | 27,50 | 27,80 | 0,72% | - |
| 15.08.2025 | 28,10 | 28,30 | 27,30 | 27,60 | -1,43% | - |
| 14.08.2025 | 28,30 | 28,70 | 28,00 | 28,00 | -0,71% | - |
| 13.08.2025 | 27,60 | 29,10 | 27,40 | 28,20 | 2,17% | - |
| 12.08.2025 | 25,60 | 27,80 | 25,60 | 27,60 | 7,81% | 1.450,00 |
| 11.08.2025 | 25,20 | 25,60 | 25,00 | 25,60 | 1,59% | 4,00 |
| 08.08.2025 | 24,80 | 25,40 | 24,80 | 25,20 | 1,61% | - |
| 07.08.2025 | 24,80 | 25,20 | 24,20 | 24,80 | 0,00% | - |
| 06.08.2025 | 25,20 | 25,40 | 24,60 | 24,80 | -1,59% | - |
| 05.08.2025 | 25,20 | 25,40 | 24,90 | 25,20 | 0,00% | - |
| 04.08.2025 | 24,60 | 25,40 | 24,60 | 25,20 | 2,44% | - |
| 01.08.2025 | 25,50 | 25,50 | 24,60 | 24,60 | -3,15% | 15,00 |
| 31.07.2025 | 25,70 | 25,90 | 25,30 | 25,40 | -1,17% | - |
| 30.07.2025 | 25,90 | 26,30 | 25,50 | 25,70 | -0,39% | - |
| 29.07.2025 | 25,50 | 26,00 | 25,50 | 25,80 | 1,18% | - |
| 28.07.2025 | 25,20 | 25,70 | 25,00 | 25,50 | 1,19% | - |
| 25.07.2025 | 25,30 | 25,80 | 25,20 | 25,20 | 0,00% | - |
| 24.07.2025 | 25,30 | 25,60 | 25,00 | 25,20 | -0,79% | - |
| 23.07.2025 | 25,30 | 25,80 | 25,10 | 25,40 | 0,79% | 1,00 |
| 22.07.2025 | 25,30 | 25,80 | 25,20 | 25,20 | -0,40% | - |
| 21.07.2025 | 25,30 | 25,90 | 25,20 | 25,30 | 0,00% | - |
| 18.07.2025 | 25,30 | 25,70 | 25,10 | 25,30 | 0,40% | - |
| 17.07.2025 | 25,40 | 25,90 | 25,20 | 25,20 | -0,79% | - |
| 16.07.2025 | 25,70 | 26,20 | 25,20 | 25,40 | -1,55% | - |
| 15.07.2025 | 26,60 | 26,80 | 25,60 | 25,80 | -3,01% | - |
| 14.07.2025 | 25,60 | 26,70 | 25,50 | 26,60 | 3,91% | - |
| 11.07.2025 | 26,10 | 26,20 | 25,50 | 25,60 | -1,54% | - |
| 10.07.2025 | 26,00 | 26,20 | 25,80 | 26,00 | 0,00% | - |
| 09.07.2025 | 25,80 | 26,20 | 25,70 | 26,00 | 0,78% | - |
| 08.07.2025 | 26,10 | 26,30 | 25,70 | 25,80 | -1,15% | - |
| 07.07.2025 | 26,30 | 26,60 | 26,00 | 26,10 | -1,51% | - |
| 04.07.2025 | 26,60 | 26,60 | 26,30 | 26,50 | -0,38% | - |
| 03.07.2025 | 26,20 | 26,60 | 26,10 | 26,60 | 1,14% | - |
| 02.07.2025 | 25,90 | 26,40 | 25,90 | 26,30 | 1,15% | - |
| 01.07.2025 | 25,40 | 26,20 | 25,20 | 26,00 | 1,96% | - |
| 30.06.2025 | 25,40 | 25,70 | 25,20 | 25,50 | -0,39% | - |
| 27.06.2025 | 25,70 | 26,00 | 25,40 | 25,60 | -0,78% | - |
| 26.06.2025 | 25,30 | 25,80 | 25,00 | 25,80 | 1,57% | - |
| 25.06.2025 | 25,50 | 25,90 | 25,10 | 25,40 | -0,39% | - |
| 24.06.2025 | 26,00 | 26,60 | 25,40 | 25,50 | -1,54% | - |
| 23.06.2025 | 25,30 | 26,00 | 25,20 | 25,90 | 2,37% | - |
| 20.06.2025 | 25,30 | 25,80 | 25,20 | 25,30 | 0,40% | 20,00 |
| 19.06.2025 | 25,60 | 25,60 | 25,20 | 25,20 | -1,56% | - |
| 18.06.2025 | 24,80 | 25,60 | 24,60 | 25,60 | 2,81% | - |
| 17.06.2025 | 25,20 | 25,20 | 24,60 | 24,90 | -0,80% | - |
| 16.06.2025 | 24,40 | 25,20 | 24,30 | 25,10 | 2,87% | - |
| 13.06.2025 | 24,40 | 24,70 | 24,20 | 24,40 | 0,00% | - |
| 12.06.2025 | 24,40 | 24,60 | 24,00 | 24,40 | -0,81% | - |
| 11.06.2025 | 24,90 | 25,00 | 24,50 | 24,60 | -0,81% | - |
| 10.06.2025 | 24,80 | 25,20 | 24,50 | 24,80 | -0,40% | - |
| 09.06.2025 | 24,00 | 24,90 | 23,80 | 24,90 | 4,18% | - |
| 06.06.2025 | 23,80 | 24,10 | 23,50 | 23,90 | 0,42% | - |
| 05.06.2025 | 23,80 | 23,90 | 23,60 | 23,80 | 0,00% | - |
| 04.06.2025 | 24,20 | 24,20 | 23,80 | 23,80 | -1,65% | 20,00 |
| 03.06.2025 | 23,80 | 24,20 | 23,60 | 24,20 | 2,11% | - |
| 02.06.2025 | 23,80 | 24,00 | 23,50 | 23,70 | -0,42% | - |
| 30.05.2025 | 24,00 | 24,20 | 23,70 | 23,80 | -0,42% | - |
| 29.05.2025 | 23,80 | 24,20 | 23,50 | 23,90 | 0,42% | - |
| 28.05.2025 | 24,10 | 24,30 | 23,80 | 23,80 | -0,83% | - |
| 27.05.2025 | 23,70 | 24,20 | 23,70 | 24,00 | 0,84% | - |
| 26.05.2025 | 23,50 | 23,80 | 23,50 | 23,80 | 0,85% | - |
| 23.05.2025 | 23,60 | 23,80 | 23,00 | 23,60 | 0,85% | - |
| 22.05.2025 | 23,60 | 23,80 | 23,40 | 23,40 | -0,85% | - |
| 21.05.2025 | 23,40 | 23,70 | 23,00 | 23,60 | 0,85% | - |
| 20.05.2025 | 24,00 | 24,10 | 23,40 | 23,40 | -2,50% | - |
| 19.05.2025 | 23,80 | 24,00 | 23,20 | 24,00 | 0,84% | - |
| 16.05.2025 | 23,30 | 24,00 | 23,10 | 23,80 | 2,59% | - |
| 15.05.2025 | 22,80 | 23,20 | 21,60 | 23,20 | 1,75% | - |
| 14.05.2025 | 22,30 | 23,20 | 21,70 | 22,80 | 2,70% | - |
| 13.05.2025 | 21,40 | 24,00 | 21,00 | 22,20 | 4,23% | 200,00 |
| 12.05.2025 | 20,90 | 21,80 | 20,80 | 21,30 | 1,91% | - |
| 09.05.2025 | 20,70 | 20,90 | 20,50 | 20,90 | 0,97% | - |
| 08.05.2025 | 20,10 | 20,90 | 20,00 | 20,70 | 2,22% | - |
| 07.05.2025 | 20,50 | 20,90 | 20,20 | 20,25 | -1,22% | - |
| 06.05.2025 | 20,50 | 20,80 | 20,20 | 20,50 | 0,49% | - |
| 05.05.2025 | 20,50 | 20,80 | 20,20 | 20,40 | -0,49% | - |
| 02.05.2025 | 20,50 | 20,70 | 20,30 | 20,50 | -0,49% | - |
| 30.04.2025 | 20,80 | 21,00 | 20,50 | 20,60 | -0,96% | - |
| 29.04.2025 | 20,40 | 20,90 | 20,40 | 20,80 | 1,46% | - |
| 28.04.2025 | 20,80 | 20,90 | 20,30 | 20,50 | -0,97% | - |
| 25.04.2025 | 21,00 | 21,50 | 20,50 | 20,70 | -0,96% | - |
| 24.04.2025 | 21,30 | 21,40 | 20,90 | 20,90 | -2,34% | - |
| 23.04.2025 | 21,30 | 21,80 | 21,00 | 21,40 | 0,47% | - |
| 22.04.2025 | 21,30 | 21,40 | 20,50 | 21,30 | 0,00% | - |
| 17.04.2025 | 20,80 | 21,40 | 20,60 | 21,30 | 1,91% | - |
| 16.04.2025 | 21,30 | 21,50 | 20,90 | 20,90 | -1,88% | - |
| 15.04.2025 | 21,10 | 21,60 | 21,10 | 21,30 | 0,95% | - |
| 14.04.2025 | 21,40 | 21,60 | 20,90 | 21,10 | 0,00% | - |
| 11.04.2025 | 21,10 | 21,30 | 20,60 | 21,10 | 0,00% | - |
| 10.04.2025 | 21,70 | 21,70 | 20,90 | 21,10 | -2,76% | - |
| 09.04.2025 | 21,30 | 22,50 | 20,90 | 21,70 | 0,00% | - |
| 08.04.2025 | 21,50 | 22,10 | 21,30 | 21,70 | 0,93% | - |
| 07.04.2025 | 21,90 | 22,00 | 20,90 | 21,50 | -1,83% | - |
| 04.04.2025 | 22,00 | 22,30 | 21,30 | 21,90 | -0,90% | - |
| 03.04.2025 | 22,50 | 22,50 | 21,20 | 22,10 | -1,78% | - |
| 02.04.2025 | 22,70 | 22,80 | 22,20 | 22,50 | -0,88% | - |