24,680€
1,48%
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 | 24,39 | 24,48 | 24,36 | 24,44 | 0,49% | - |
| 15.09.2026 | 24,30 | 24,44 | 24,09 | 24,32 | 0,21% | - |
| 14.09.2026 | 24,28 | 24,66 | 24,16 | 24,27 | 0,41% | - |
| 11.09.2026 | 24,15 | 24,77 | 23,97 | 24,17 | -1,19% | - |
| 10.09.2026 | 24,45 | 24,56 | 24,40 | 24,46 | 0,04% | - |
| 09.09.2026 | 24,63 | 25,00 | 24,33 | 24,45 | -0,97% | - |
| 08.09.2026 | 25,02 | 25,30 | 24,60 | 24,69 | -1,40% | - |
| 07.09.2026 | 25,22 | 25,22 | 25,00 | 25,04 | 0,16% | - |
| 04.09.2026 | 24,85 | 25,05 | 24,84 | 25,00 | -0,08% | - |
| 03.09.2026 | 25,00 | 25,16 | 24,86 | 25,02 | -0,36% | - |
| 02.09.2026 | 24,95 | 25,23 | 24,88 | 25,11 | -0,52% | - |
| 01.09.2026 | 25,63 | 25,74 | 25,20 | 25,24 | -1,41% | - |
| 31.08.2026 | 25,68 | 25,82 | 25,58 | 25,60 | -1,08% | - |
| 28.08.2026 | 25,83 | 26,26 | 25,77 | 25,88 | -0,50% | 48,00 |
| 27.08.2026 | 25,78 | 26,09 | 25,73 | 26,01 | 0,85% | - |
| 26.08.2026 | 25,81 | 26,33 | 25,64 | 25,79 | -0,15% | - |
| 25.08.2026 | 25,66 | 25,92 | 25,49 | 25,83 | 0,27% | - |
| 24.08.2026 | 25,22 | 25,80 | 25,14 | 25,76 | 1,62% | - |
| 21.08.2026 | 25,25 | 25,40 | 25,22 | 25,35 | -0,20% | - |
| 20.08.2026 | 25,43 | 25,75 | 25,11 | 25,40 | -0,51% | - |
| 19.08.2026 | 25,98 | 26,13 | 25,39 | 25,53 | -2,30% | - |
| 18.08.2026 | 25,95 | 26,54 | 25,88 | 26,13 | 0,62% | - |
| 17.08.2026 | 26,99 | 27,52 | 25,96 | 25,97 | -4,21% | - |
| 14.08.2026 | 27,18 | 27,45 | 27,05 | 27,11 | -0,44% | - |
| 13.08.2026 | 27,34 | 27,86 | 27,10 | 27,23 | -0,40% | - |
| 12.08.2026 | 28,00 | 28,34 | 27,26 | 27,34 | -2,18% | - |
| 11.08.2026 | 26,58 | 28,75 | 26,20 | 27,95 | 6,64% | - |
| 10.08.2026 | 26,38 | 26,66 | 26,06 | 26,21 | -0,72% | - |
| 07.08.2026 | 25,96 | 26,44 | 25,80 | 26,40 | 1,27% | - |
| 06.08.2026 | 25,60 | 26,12 | 25,51 | 26,07 | 1,88% | - |
| 05.08.2026 | 25,95 | 26,04 | 25,57 | 25,59 | -0,81% | - |
| 04.08.2026 | 25,68 | 26,08 | 25,29 | 25,80 | 1,10% | - |
| 03.08.2026 | 25,46 | 25,72 | 25,33 | 25,52 | 0,55% | - |
| 31.07.2026 | 25,75 | 25,98 | 25,36 | 25,38 | -1,32% | - |
| 30.07.2026 | 25,71 | 25,92 | 25,51 | 25,72 | -0,27% | - |
| 29.07.2026 | 26,54 | 26,75 | 25,67 | 25,79 | -3,05% | - |
| 28.07.2026 | 25,97 | 26,80 | 25,97 | 26,60 | 3,14% | - |
| 27.07.2026 | 25,79 | 26,12 | 25,71 | 25,79 | -0,39% | - |
| 24.07.2026 | 25,75 | 26,06 | 25,64 | 25,89 | -0,38% | - |
| 23.07.2026 | 25,76 | 26,04 | 25,51 | 25,99 | 2,85% | - |
| 22.07.2026 | 25,26 | 25,43 | 25,17 | 25,27 | -0,04% | - |
| 21.07.2026 | 25,47 | 25,84 | 25,09 | 25,28 | -0,82% | - |
| 20.07.2026 | 25,54 | 25,82 | 25,45 | 25,49 | -0,16% | - |
| 17.07.2026 | 25,60 | 25,95 | 25,42 | 25,53 | -0,62% | 100,00 |
| 16.07.2026 | 25,41 | 25,73 | 25,19 | 25,69 | 1,34% | - |
| 15.07.2026 | 25,30 | 25,58 | 25,17 | 25,35 | -0,16% | - |
| 14.07.2026 | 25,39 | 25,48 | 25,13 | 25,39 | 0,55% | - |
| 13.07.2026 | 25,31 | 25,43 | 25,13 | 25,25 | 0,04% | - |
| 10.07.2026 | 25,25 | 25,38 | 25,11 | 25,24 | -0,24% | - |
| 09.07.2026 | 25,29 | 25,47 | 25,15 | 25,30 | 0,60% | - |
| 08.07.2026 | 25,12 | 25,48 | 24,75 | 25,15 | -2,44% | - |
| 07.07.2026 | 25,57 | 26,01 | 25,43 | 25,78 | 0,04% | - |
| 06.07.2026 | 25,73 | 25,89 | 25,65 | 25,77 | 0,12% | - |
| 03.07.2026 | 25,75 | 25,77 | 25,65 | 25,74 | -0,19% | - |
| 02.07.2026 | 25,92 | 26,07 | 25,47 | 25,79 | -0,69% | - |
| 01.07.2026 | 25,66 | 26,18 | 25,57 | 25,97 | 0,62% | - |
| 30.06.2026 | 25,67 | 25,87 | 25,34 | 25,81 | 0,00% | - |
| 29.06.2026 | 25,90 | 26,27 | 25,29 | 25,81 | 1,69% | - |
| 26.06.2026 | 25,58 | 25,63 | 25,35 | 25,38 | -0,35% | - |
| 25.06.2026 | 25,96 | 26,11 | 25,25 | 25,47 | -2,86% | - |
| 24.06.2026 | 25,92 | 26,36 | 25,85 | 26,22 | 1,27% | - |
| 23.06.2026 | 25,39 | 26,10 | 25,00 | 25,89 | 1,93% | - |
| 22.06.2026 | 25,99 | 26,45 | 25,27 | 25,40 | -2,46% | - |
| 19.06.2026 | 26,04 | 26,10 | 25,98 | 26,04 | -0,34% | - |
| 18.06.2026 | 25,82 | 26,60 | 25,77 | 26,13 | 1,48% | - |
| 17.06.2026 | 25,75 | 25,75 | 25,74 | 25,75 | 0,23% | - |
| 16.06.2026 | 25,74 | 26,12 | 25,58 | 25,69 | -0,16% | - |
| 15.06.2026 | 26,03 | 26,28 | 25,68 | 25,73 | -1,79% | - |
| 12.06.2026 | 26,23 | 26,30 | 25,94 | 26,20 | 1,16% | - |
| 11.06.2026 | 26,06 | 26,30 | 25,90 | 25,90 | -0,27% | - |
| 10.06.2026 | 25,91 | 26,20 | 25,83 | 25,97 | 0,23% | - |
| 09.06.2026 | 25,50 | 26,05 | 25,43 | 25,91 | 1,29% | - |
| 08.06.2026 | 25,90 | 26,14 | 25,51 | 25,58 | -1,62% | - |
| 05.06.2026 | 25,86 | 26,39 | 25,82 | 26,00 | 1,64% | - |
| 04.06.2026 | 25,41 | 25,59 | 25,39 | 25,58 | -0,66% | - |
| 03.06.2026 | 25,81 | 25,82 | 25,72 | 25,75 | 0,16% | - |
| 02.06.2026 | 25,88 | 25,88 | 25,67 | 25,71 | -0,50% | - |
| 01.06.2026 | 26,15 | 26,15 | 25,40 | 25,84 | -0,23% | - |
| 29.05.2026 | 25,86 | 25,93 | 25,86 | 25,90 | -0,23% | - |
| 28.05.2026 | 25,92 | 26,16 | 25,92 | 25,96 | 0,00% | - |
| 27.05.2026 | 25,95 | 25,97 | 25,92 | 25,96 | 0,12% | - |
| 26.05.2026 | 25,51 | 25,93 | 25,36 | 25,93 | 1,73% | - |
| 25.05.2026 | 25,41 | 25,52 | 25,41 | 25,49 | 1,03% | - |
| 22.05.2026 | 25,00 | 25,43 | 24,78 | 25,23 | 2,48% | - |
| 21.05.2026 | 24,59 | 24,76 | 24,54 | 24,62 | -0,12% | - |
| 20.05.2026 | 24,66 | 24,91 | 24,46 | 24,65 | -0,04% | - |
| 19.05.2026 | 24,63 | 24,92 | 24,40 | 24,66 | -0,52% | - |
| 18.05.2026 | 24,92 | 25,34 | 24,68 | 24,79 | -0,80% | - |
| 15.05.2026 | 25,18 | 25,51 | 24,72 | 24,99 | -3,55% | - |
| 14.05.2026 | 25,64 | 25,91 | 25,59 | 25,91 | 0,35% | - |
| 13.05.2026 | 25,78 | 25,91 | 25,78 | 25,82 | 0,00% | - |
| 12.05.2026 | 27,85 | 27,98 | 25,66 | 25,82 | -7,59% | 4,00 |
| 11.05.2026 | 28,48 | 28,48 | 27,94 | 27,94 | -1,24% | - |
| 08.05.2026 | 28,28 | 28,44 | 27,97 | 28,29 | 1,18% | - |
| 07.05.2026 | 28,14 | 28,51 | 27,89 | 27,96 | -0,29% | - |
| 06.05.2026 | 28,05 | 28,20 | 27,55 | 28,04 | 0,21% | - |
| 05.05.2026 | 27,47 | 28,20 | 27,47 | 27,98 | 1,52% | - |
| 04.05.2026 | 27,41 | 27,76 | 27,18 | 27,56 | 0,99% | - |
| 30.04.2026 | 27,77 | 28,13 | 27,18 | 27,29 | -1,48% | - |
| 29.04.2026 | 28,41 | 28,74 | 27,64 | 27,70 | -4,15% | - |