26,080€
-0,19%
Echtzeit-Aktienkurs Consolidated Water Co. Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Water Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 26,04 | 26,10 | 26,04 | 26,10 | -0,11% | - |
| 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% | - |
| 28.04.2026 | 28,84 | 29,07 | 28,71 | 28,90 | 0,35% | - |
| 27.04.2026 | 28,77 | 29,09 | 28,63 | 28,80 | 0,00% | - |
| 24.04.2026 | 29,09 | 29,46 | 28,66 | 28,80 | -0,93% | - |
| 23.04.2026 | 28,63 | 29,40 | 28,44 | 29,07 | 1,29% | - |
| 22.04.2026 | 28,29 | 29,06 | 28,29 | 28,70 | 0,84% | - |
| 21.04.2026 | 28,57 | 28,91 | 28,44 | 28,46 | -0,49% | - |
| 20.04.2026 | 27,48 | 29,02 | 27,44 | 28,60 | 4,49% | - |
| 17.04.2026 | 27,80 | 28,29 | 27,23 | 27,37 | -5,26% | - |
| 16.04.2026 | 28,90 | 29,15 | 28,71 | 28,89 | 0,94% | - |
| 15.04.2026 | 28,88 | 29,41 | 28,62 | 28,62 | -0,76% | - |
| 14.04.2026 | 28,76 | 29,05 | 28,53 | 28,84 | -4,25% | - |
| 13.04.2026 | 30,62 | 30,62 | 29,87 | 30,12 | -1,15% | - |
| 10.04.2026 | 30,50 | 30,55 | 30,31 | 30,47 | 3,01% | - |
| 09.04.2026 | 29,75 | 29,75 | 29,55 | 29,58 | -0,60% | - |
| 08.04.2026 | 29,25 | 29,81 | 29,05 | 29,76 | 1,71% | - |
| 07.04.2026 | 29,46 | 29,46 | 28,84 | 29,26 | 3,39% | - |
| 02.04.2026 | 28,50 | 28,70 | 28,30 | 28,30 | -1,05% | - |
| 01.04.2026 | 28,60 | 28,60 | 28,50 | 28,60 | -1,72% | - |
| 31.03.2026 | 28,70 | 29,10 | 28,70 | 29,10 | 1,75% | - |
| 30.03.2026 | 27,90 | 28,80 | 27,90 | 28,60 | 2,51% | - |
| 27.03.2026 | 28,10 | 28,10 | 27,90 | 27,90 | 1,09% | - |
| 26.03.2026 | 27,90 | 28,40 | 27,60 | 27,60 | -1,78% | - |
| 25.03.2026 | 27,90 | 28,10 | 27,90 | 28,10 | 1,08% | - |
| 24.03.2026 | 27,90 | 28,40 | 27,80 | 27,80 | 5,30% | - |
| 23.03.2026 | 26,90 | 26,90 | 26,40 | 26,40 | -0,38% | - |
| 20.03.2026 | 26,60 | 27,00 | 26,20 | 26,50 | -2,93% | - |
| 19.03.2026 | 27,60 | 27,60 | 26,70 | 27,30 | 2,25% | 5,00 |
| 18.03.2026 | 27,10 | 27,60 | 26,60 | 26,70 | -2,20% | - |
| 17.03.2026 | 28,70 | 30,00 | 26,50 | 27,30 | -11,07% | - |
| 16.03.2026 | 30,50 | 30,80 | 30,40 | 30,70 | 2,68% | - |
| 13.03.2026 | 29,90 | 30,00 | 29,80 | 29,90 | 1,70% | - |
| 12.03.2026 | 29,70 | 29,70 | 29,40 | 29,40 | -1,34% | - |
| 11.03.2026 | 29,70 | 29,80 | 29,60 | 29,80 | -2,61% | - |
| 10.03.2026 | 30,50 | 30,80 | 30,50 | 30,60 | 1,32% | - |
| 09.03.2026 | 30,10 | 30,70 | 30,10 | 30,20 | -3,82% | 100,00 |
| 06.03.2026 | 31,50 | 31,50 | 31,30 | 31,40 | -4,85% | - |
| 05.03.2026 | 33,10 | 33,80 | 32,90 | 33,00 | 0,92% | - |
| 04.03.2026 | 32,90 | 32,90 | 32,70 | 32,70 | 1,24% | - |
| 03.03.2026 | 32,50 | 32,50 | 32,10 | 32,30 | 1,25% | - |
| 02.03.2026 | 31,80 | 32,30 | 31,80 | 31,90 | 0,00% | - |
| 27.02.2026 | 32,10 | 32,10 | 31,90 | 31,90 | -0,93% | - |
| 26.02.2026 | 32,30 | 32,30 | 32,20 | 32,20 | 1,90% | - |
| 25.02.2026 | 31,70 | 31,70 | 31,50 | 31,60 | -0,32% | - |
| 24.02.2026 | 31,10 | 31,90 | 31,10 | 31,70 | 1,93% | - |
| 23.02.2026 | 31,30 | 31,30 | 31,10 | 31,10 | -0,32% | - |
| 20.02.2026 | 31,40 | 31,50 | 31,20 | 31,20 | -1,27% | - |
| 19.02.2026 | 31,10 | 31,60 | 30,90 | 31,60 | 0,96% | 10,00 |
| 18.02.2026 | 31,30 | 31,30 | 31,30 | 31,30 | -1,26% | - |
| 17.02.2026 | 31,70 | 31,70 | 31,50 | 31,70 | 0,96% | - |
| 16.02.2026 | 31,40 | 31,50 | 31,30 | 31,40 | 1,29% | - |
| 13.02.2026 | 30,90 | 31,10 | 30,90 | 31,00 | -1,59% | - |
| 12.02.2026 | 31,30 | 31,50 | 31,30 | 31,50 | 0,64% | - |
| 11.02.2026 | 31,50 | 31,90 | 31,00 | 31,30 | -0,32% | - |
| 10.02.2026 | 30,70 | 31,70 | 30,70 | 31,40 | 1,62% | - |
| 09.02.2026 | 31,30 | 31,30 | 30,90 | 30,90 | -0,64% | - |
| 06.02.2026 | 31,10 | 31,10 | 31,00 | 31,10 | 0,32% | - |
| 05.02.2026 | 31,10 | 31,30 | 30,90 | 31,00 | 0,00% | 49,00 |
| 04.02.2026 | 31,90 | 32,30 | 31,00 | 31,00 | -2,82% | - |
| 03.02.2026 | 32,50 | 33,00 | 31,70 | 31,90 | -2,45% | - |
| 02.02.2026 | 31,90 | 32,90 | 31,60 | 32,70 | 4,14% | - |
| 30.01.2026 | 31,50 | 31,50 | 31,30 | 31,40 | -0,63% | - |
| 29.01.2026 | 31,10 | 31,60 | 31,00 | 31,60 | 1,61% | - |
| 28.01.2026 | 31,90 | 32,40 | 31,10 | 31,10 | -2,20% | - |