24,400€
-0,81%
Echtzeit-Aktienkurs Consolidated Water Co Ltd
Bid:
Ask:
Aktienkurse zur Consolidated Water Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 24,70 | 25,10 | 24,30 | 24,60 | -0,81% | - |
| 03.12.2024 | 25,40 | 25,50 | 24,80 | 24,80 | -2,36% | - |
| 02.12.2024 | 25,20 | 26,00 | 25,20 | 25,40 | -2,68% | - |
| 29.11.2024 | 25,70 | 26,30 | 25,10 | 26,10 | 1,16% | - |
| 28.11.2024 | 25,20 | 25,80 | 25,20 | 25,80 | 0,78% | - |
| 27.11.2024 | 25,40 | 25,80 | 25,00 | 25,60 | 1,59% | - |
| 26.11.2024 | 25,60 | 26,10 | 25,20 | 25,20 | -1,95% | - |
| 25.11.2024 | 26,00 | 26,50 | 25,60 | 25,70 | -2,65% | - |
| 22.11.2024 | 25,20 | 26,60 | 25,00 | 26,40 | 4,76% | - |
| 21.11.2024 | 25,00 | 25,70 | 24,90 | 25,20 | 0,80% | - |
| 20.11.2024 | 24,80 | 25,00 | 24,30 | 25,00 | 0,81% | - |
| 19.11.2024 | 24,80 | 25,00 | 24,10 | 24,80 | 0,00% | - |
| 18.11.2024 | 24,40 | 26,00 | 24,00 | 24,80 | 1,22% | - |
| 15.11.2024 | 23,80 | 25,90 | 23,60 | 24,50 | 4,70% | - |
| 14.11.2024 | 23,80 | 24,10 | 22,90 | 23,40 | -1,68% | - |
| 13.11.2024 | 23,80 | 24,50 | 23,70 | 23,80 | 0,00% | - |
| 12.11.2024 | 24,20 | 24,30 | 23,40 | 23,80 | -1,65% | - |
| 11.11.2024 | 23,60 | 24,30 | 23,60 | 24,20 | 2,54% | - |
| 08.11.2024 | 23,00 | 24,10 | 23,00 | 23,60 | 0,85% | - |
| 07.11.2024 | 24,10 | 24,20 | 23,30 | 23,40 | -3,31% | - |
| 06.11.2024 | 23,30 | 24,50 | 23,30 | 24,20 | 7,08% | - |
| 05.11.2024 | 22,00 | 22,60 | 21,80 | 22,60 | 2,73% | - |
| 04.11.2024 | 21,70 | 22,30 | 21,50 | 22,00 | -0,45% | - |
| 01.11.2024 | 21,40 | 22,40 | 21,40 | 22,10 | 0,91% | - |
| 31.10.2024 | 22,10 | 22,40 | 21,80 | 21,90 | -1,79% | - |
| 30.10.2024 | 22,40 | 22,70 | 22,10 | 22,30 | -2,19% | - |
| 29.10.2024 | 22,80 | 22,90 | 22,40 | 22,80 | 0,00% | - |
| 28.10.2024 | 22,80 | 23,00 | 22,60 | 22,80 | 0,00% | - |
| 25.10.2024 | 22,20 | 22,90 | 22,20 | 22,80 | 0,88% | - |
| 24.10.2024 | 23,20 | 23,40 | 22,50 | 22,60 | -3,42% | - |
| 23.10.2024 | 23,00 | 23,80 | 23,00 | 23,40 | -0,85% | - |
| 22.10.2024 | 23,20 | 23,70 | 23,20 | 23,60 | -0,84% | - |
| 21.10.2024 | 23,90 | 24,10 | 23,50 | 23,80 | -0,83% | - |
| 18.10.2024 | 23,60 | 24,40 | 23,60 | 24,00 | -0,83% | - |
| 17.10.2024 | 23,80 | 24,40 | 23,80 | 24,20 | -0,82% | - |
| 16.10.2024 | 23,60 | 24,60 | 23,60 | 24,40 | 1,67% | - |
| 15.10.2024 | 23,40 | 24,40 | 23,40 | 24,00 | 0,84% | - |
| 14.10.2024 | 23,00 | 24,00 | 22,90 | 23,80 | 2,59% | - |
| 11.10.2024 | 22,50 | 23,20 | 22,40 | 23,20 | 2,65% | - |
| 10.10.2024 | 22,60 | 22,70 | 22,30 | 22,60 | 0,00% | - |
| 09.10.2024 | 22,40 | 22,80 | 22,40 | 22,60 | 0,00% | - |
| 08.10.2024 | 22,60 | 22,70 | 22,20 | 22,60 | 0,00% | - |
| 07.10.2024 | 22,40 | 23,00 | 22,40 | 22,60 | -0,88% | - |
| 04.10.2024 | 22,20 | 23,00 | 22,20 | 22,80 | 1,33% | - |
| 03.10.2024 | 22,60 | 22,90 | 22,30 | 22,50 | -0,44% | - |
| 02.10.2024 | 22,00 | 23,00 | 22,00 | 22,60 | 0,00% | - |
| 01.10.2024 | 22,20 | 22,80 | 22,20 | 22,60 | -0,88% | - |
| 30.09.2024 | 22,60 | 23,00 | 22,40 | 22,80 | 0,88% | - |
| 27.09.2024 | 22,10 | 22,80 | 21,90 | 22,60 | 1,80% | - |
| 26.09.2024 | 22,20 | 22,30 | 21,90 | 22,20 | 0,00% | - |
| 25.09.2024 | 22,00 | 22,70 | 22,00 | 22,20 | -1,77% | - |
| 24.09.2024 | 22,60 | 23,20 | 22,50 | 22,60 | -2,59% | - |
| 23.09.2024 | 22,60 | 23,50 | 22,60 | 23,20 | 0,00% | - |
| 20.09.2024 | 23,60 | 23,80 | 22,90 | 23,20 | -1,69% | - |
| 19.09.2024 | 23,50 | 24,00 | 23,30 | 23,60 | 0,00% | - |
| 18.09.2024 | 24,00 | 24,20 | 23,50 | 23,60 | -2,48% | - |
| 17.09.2024 | 23,40 | 24,40 | 23,20 | 24,20 | 2,54% | - |
| 16.09.2024 | 23,40 | 23,80 | 22,80 | 23,60 | 0,85% | - |
| 13.09.2024 | 22,60 | 23,60 | 22,50 | 23,40 | 1,74% | - |
| 12.09.2024 | 22,80 | 23,40 | 22,60 | 23,00 | 0,88% | - |
| 11.09.2024 | 22,60 | 23,30 | 22,50 | 22,80 | -1,72% | - |
| 10.09.2024 | 22,60 | 23,40 | 22,20 | 23,20 | 1,75% | - |
| 09.09.2024 | 22,60 | 23,10 | 22,20 | 22,80 | 0,88% | - |
| 06.09.2024 | 23,20 | 23,50 | 22,50 | 22,60 | -3,42% | - |
| 05.09.2024 | 23,20 | 23,70 | 23,10 | 23,40 | -0,85% | - |
| 04.09.2024 | 23,40 | 24,10 | 23,30 | 23,60 | -1,67% | - |
| 03.09.2024 | 25,10 | 25,20 | 23,60 | 24,00 | -4,38% | 10,00 |
| 02.09.2024 | 25,20 | 25,20 | 25,00 | 25,10 | -0,40% | - |
| 30.08.2024 | 25,00 | 25,40 | 24,80 | 25,20 | 1,61% | - |
| 29.08.2024 | 24,40 | 25,40 | 24,40 | 24,80 | 0,00% | - |
| 28.08.2024 | 25,20 | 25,60 | 24,80 | 24,80 | -0,80% | - |
| 27.08.2024 | 24,20 | 25,50 | 24,00 | 25,00 | 3,31% | - |
| 26.08.2024 | 24,20 | 24,50 | 24,00 | 24,20 | 0,00% | - |
| 23.08.2024 | 23,80 | 24,40 | 23,70 | 24,20 | 0,83% | - |
| 22.08.2024 | 24,00 | 24,60 | 23,90 | 24,00 | -2,44% | - |
| 21.08.2024 | 24,20 | 24,90 | 24,10 | 24,60 | 1,65% | - |
| 20.08.2024 | 24,60 | 24,60 | 23,70 | 24,20 | -1,63% | - |
| 19.08.2024 | 24,40 | 25,50 | 24,30 | 24,60 | -1,60% | - |
| 16.08.2024 | 24,20 | 25,20 | 24,20 | 25,00 | 1,63% | - |
| 15.08.2024 | 23,80 | 25,20 | 21,80 | 24,60 | 1,65% | - |
| 14.08.2024 | 24,40 | 24,60 | 23,90 | 24,20 | -0,82% | - |
| 13.08.2024 | 23,60 | 24,60 | 23,60 | 24,40 | 0,83% | - |
| 12.08.2024 | 24,40 | 24,80 | 23,90 | 24,20 | -0,82% | - |
| 09.08.2024 | 24,40 | 25,10 | 24,10 | 24,40 | -2,40% | - |
| 08.08.2024 | 24,00 | 25,10 | 24,00 | 25,00 | 1,63% | - |
| 07.08.2024 | 24,70 | 25,40 | 24,20 | 24,60 | 0,00% | - |
| 06.08.2024 | 24,90 | 25,40 | 24,20 | 24,60 | -0,40% | - |
| 05.08.2024 | 25,10 | 25,30 | 23,50 | 24,70 | -3,89% | - |
| 02.08.2024 | 26,30 | 26,30 | 25,30 | 25,70 | -2,65% | - |
| 01.08.2024 | 26,40 | 27,20 | 25,90 | 26,40 | -2,22% | - |
| 31.07.2024 | 26,40 | 27,60 | 26,30 | 27,00 | 2,27% | - |
| 30.07.2024 | 26,30 | 26,80 | 26,00 | 26,40 | 0,38% | - |
| 29.07.2024 | 27,10 | 27,70 | 26,20 | 26,30 | -3,31% | - |
| 26.07.2024 | 26,00 | 27,20 | 26,00 | 27,20 | 2,26% | - |
| 25.07.2024 | 26,20 | 27,00 | 25,90 | 26,60 | 1,53% | - |
| 24.07.2024 | 25,80 | 27,00 | 25,80 | 26,20 | -0,38% | - |
| 23.07.2024 | 25,60 | 26,80 | 25,60 | 26,30 | 1,15% | - |
| 22.07.2024 | 25,20 | 26,10 | 25,20 | 26,00 | 1,56% | - |
| 19.07.2024 | 25,40 | 26,00 | 25,40 | 25,60 | -0,78% | - |
| 18.07.2024 | 26,20 | 26,50 | 25,50 | 25,80 | -2,27% | - |