30,700€
4,07%
Echtzeit-Aktienkurs Consolidated Water Co. Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Water Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 30,50 | 30,70 | 30,00 | 30,50 | 3,39% | - |
| 11.12.2025 | 29,80 | 29,80 | 29,50 | 29,50 | 0,34% | - |
| 10.12.2025 | 29,50 | 29,50 | 29,40 | 29,40 | 1,03% | - |
| 09.12.2025 | 29,20 | 29,40 | 29,10 | 29,10 | 0,00% | - |
| 08.12.2025 | 29,30 | 29,70 | 29,00 | 29,10 | -0,68% | - |
| 05.12.2025 | 29,40 | 29,40 | 29,30 | 29,30 | 0,34% | - |
| 04.12.2025 | 29,10 | 29,20 | 29,10 | 29,20 | 1,39% | - |
| 03.12.2025 | 28,80 | 28,90 | 28,60 | 28,80 | -0,69% | - |
| 02.12.2025 | 28,90 | 29,00 | 28,70 | 29,00 | -0,34% | - |
| 01.12.2025 | 29,60 | 29,90 | 29,10 | 29,10 | -0,68% | - |
| 28.11.2025 | 29,80 | 29,90 | 29,10 | 29,30 | -1,35% | - |
| 27.11.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 0,00% | - |
| 26.11.2025 | 29,60 | 29,70 | 29,60 | 29,70 | 0,34% | - |
| 25.11.2025 | 29,30 | 29,60 | 29,30 | 29,60 | -0,34% | - |
| 24.11.2025 | 29,50 | 29,70 | 29,10 | 29,70 | 3,48% | - |
| 21.11.2025 | 29,00 | 29,00 | 28,70 | 28,70 | -3,37% | - |
| 20.11.2025 | 29,50 | 29,70 | 29,50 | 29,70 | -0,34% | - |
| 19.11.2025 | 29,70 | 30,10 | 29,50 | 29,80 | 1,02% | - |
| 18.11.2025 | 29,50 | 29,50 | 29,40 | 29,50 | -4,53% | - |
| 17.11.2025 | 30,70 | 30,90 | 30,70 | 30,90 | -3,13% | - |
| 13.11.2025 | 31,90 | 32,20 | 31,70 | 31,90 | -0,62% | - |
| 12.11.2025 | 32,20 | 32,20 | 32,10 | 32,10 | -0,93% | - |
| 11.11.2025 | 31,10 | 33,10 | 29,70 | 32,40 | 8,72% | - |
| 10.11.2025 | 30,80 | 31,00 | 29,70 | 29,80 | 1,02% | - |
| 07.11.2025 | 29,60 | 29,70 | 29,50 | 29,50 | -1,99% | 30,00 |
| 06.11.2025 | 30,20 | 30,70 | 30,10 | 30,10 | 0,00% | - |
| 05.11.2025 | 30,10 | 30,60 | 29,90 | 30,10 | 0,33% | - |
| 04.11.2025 | 29,90 | 30,10 | 29,60 | 30,00 | 2,74% | - |
| 31.10.2025 | 29,30 | 29,30 | 29,20 | 29,20 | -0,34% | - |
| 30.10.2025 | 29,40 | 30,00 | 29,20 | 29,30 | -3,62% | - |
| 29.10.2025 | 30,40 | 30,60 | 30,20 | 30,40 | 1,33% | - |
| 28.10.2025 | 30,30 | 30,60 | 29,80 | 30,00 | -1,32% | - |
| 27.10.2025 | 30,50 | 30,70 | 30,10 | 30,40 | -0,98% | - |
| 24.10.2025 | 30,30 | 31,10 | 30,30 | 30,70 | -0,65% | - |
| 23.10.2025 | 30,90 | 31,30 | 30,90 | 30,90 | -1,28% | - |
| 21.10.2025 | 31,50 | 31,50 | 31,30 | 31,30 | -0,32% | - |
| 20.10.2025 | 31,10 | 31,70 | 30,70 | 31,40 | 2,95% | - |
| 17.10.2025 | 30,50 | 30,70 | 30,50 | 30,50 | -1,93% | - |
| 16.10.2025 | 31,20 | 31,20 | 31,10 | 31,10 | 2,64% | - |
| 15.10.2025 | 30,20 | 30,30 | 30,10 | 30,30 | 3,06% | - |
| 14.10.2025 | 29,50 | 29,50 | 29,30 | 29,40 | 1,03% | - |
| 13.10.2025 | 29,00 | 29,50 | 29,00 | 29,10 | 0,69% | - |
| 10.10.2025 | 29,00 | 29,00 | 28,90 | 28,90 | 0,35% | - |
| 09.10.2025 | 28,70 | 28,90 | 28,70 | 28,80 | 1,05% | - |
| 06.10.2025 | 28,50 | 28,60 | 28,50 | 28,50 | -0,70% | - |
| 03.10.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 0,00% | - |
| 02.10.2025 | 28,90 | 29,10 | 28,60 | 28,70 | -3,37% | - |
| 01.10.2025 | 29,70 | 29,90 | 29,70 | 29,70 | -0,34% | - |
| 30.09.2025 | 29,90 | 29,90 | 29,80 | 29,80 | -0,67% | - |
| 29.09.2025 | 30,10 | 30,10 | 30,00 | 30,00 | 0,67% | - |
| 26.09.2025 | 29,70 | 29,80 | 29,70 | 29,80 | 0,34% | - |
| 25.09.2025 | 29,70 | 29,90 | 29,60 | 29,70 | 0,34% | - |
| 24.09.2025 | 29,50 | 29,60 | 29,50 | 29,60 | 1,02% | - |
| 23.09.2025 | 28,70 | 29,30 | 28,70 | 29,30 | 0,34% | - |
| 22.09.2025 | 28,90 | 29,40 | 28,30 | 29,20 | -0,34% | - |
| 19.09.2025 | 29,30 | 29,30 | 29,30 | 29,30 | 1,38% | - |
| 18.09.2025 | 28,20 | 29,10 | 28,20 | 28,90 | 2,48% | - |
| 17.09.2025 | 28,20 | 28,20 | 28,10 | 28,20 | 0,36% | - |
| 16.09.2025 | 28,60 | 28,80 | 28,00 | 28,10 | -0,71% | - |
| 15.09.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -1,05% | - |
| 12.09.2025 | 28,50 | 28,60 | 28,50 | 28,60 | 1,78% | - |
| 11.09.2025 | 27,60 | 28,70 | 27,60 | 28,10 | -2,77% | - |
| 10.09.2025 | 28,40 | 28,90 | 28,40 | 28,90 | 1,76% | - |
| 09.09.2025 | 28,50 | 28,50 | 28,40 | 28,40 | -1,39% | - |
| 08.09.2025 | 28,80 | 28,90 | 28,80 | 28,80 | 0,00% | - |
| 05.09.2025 | 28,80 | 28,90 | 28,10 | 28,80 | 0,00% | - |
| 04.09.2025 | 27,90 | 28,80 | 27,80 | 28,80 | 2,86% | 3,00 |
| 03.09.2025 | 27,90 | 28,20 | 27,80 | 28,00 | 0,00% | - |
| 02.09.2025 | 28,40 | 28,70 | 27,90 | 28,00 | -1,41% | - |
| 01.09.2025 | 28,50 | 28,50 | 28,30 | 28,40 | 0,00% | - |
| 29.08.2025 | 28,80 | 29,00 | 28,30 | 28,40 | -1,39% | - |
| 28.08.2025 | 28,70 | 29,00 | 28,40 | 28,80 | 0,70% | - |
| 27.08.2025 | 29,20 | 29,20 | 28,30 | 28,60 | -0,69% | - |
| 26.08.2025 | 28,60 | 28,90 | 28,20 | 28,80 | 1,05% | 107,00 |
| 25.08.2025 | 28,70 | 28,90 | 28,30 | 28,50 | -0,35% | - |
| 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% | - |