24,710€
1,44%
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 | 24,42 | 24,51 | 24,38 | 24,47 | 0,78% | - |
| 15.09.2026 | 24,24 | 24,44 | 24,09 | 24,28 | 0,33% | - |
| 14.09.2026 | 24,34 | 24,66 | 23,60 | 24,20 | -0,04% | - |
| 11.09.2026 | 24,25 | 24,80 | 23,99 | 24,21 | 0,33% | - |
| 10.09.2026 | 24,55 | 24,87 | 24,12 | 24,13 | -1,39% | - |
| 09.09.2026 | 24,64 | 24,99 | 24,33 | 24,47 | -0,65% | - |
| 08.09.2026 | 24,99 | 25,31 | 24,61 | 24,63 | -1,76% | 800,00 |
| 07.09.2026 | 25,10 | 25,17 | 25,05 | 25,07 | -0,52% | 1.500,00 |
| 04.09.2026 | 24,92 | 25,26 | 24,87 | 25,20 | 1,12% | - |
| 03.09.2026 | 25,02 | 25,15 | 24,87 | 24,92 | -0,32% | - |
| 02.09.2026 | 24,96 | 25,24 | 24,90 | 25,00 | 0,40% | - |
| 01.09.2026 | 25,69 | 25,70 | 24,83 | 24,90 | -2,77% | - |
| 31.08.2026 | 25,63 | 25,89 | 25,46 | 25,61 | -0,27% | - |
| 28.08.2026 | 25,85 | 26,27 | 25,68 | 25,68 | -0,62% | - |
| 27.08.2026 | 25,81 | 26,09 | 25,73 | 25,84 | 0,27% | - |
| 26.08.2026 | 25,83 | 26,33 | 25,65 | 25,77 | 0,12% | - |
| 25.08.2026 | 25,69 | 25,89 | 25,48 | 25,74 | 0,47% | - |
| 24.08.2026 | 25,21 | 25,88 | 25,16 | 25,62 | 1,39% | - |
| 21.08.2026 | 25,23 | 25,82 | 25,02 | 25,27 | -0,12% | - |
| 20.08.2026 | 25,43 | 25,75 | 25,10 | 25,30 | -0,55% | - |
| 19.08.2026 | 25,92 | 26,06 | 25,41 | 25,44 | -1,97% | - |
| 18.08.2026 | 25,91 | 26,44 | 25,83 | 25,95 | -0,04% | - |
| 17.08.2026 | 26,95 | 27,35 | 25,89 | 25,96 | -3,74% | - |
| 14.08.2026 | 27,31 | 27,45 | 26,82 | 26,97 | -1,21% | - |
| 13.08.2026 | 27,35 | 27,87 | 27,11 | 27,30 | -0,04% | - |
| 12.08.2026 | 28,01 | 28,48 | 27,21 | 27,31 | -2,36% | - |
| 11.08.2026 | 26,18 | 28,76 | 26,16 | 27,97 | 6,47% | - |
| 10.08.2026 | 26,38 | 26,54 | 26,05 | 26,27 | 0,31% | - |
| 07.08.2026 | 25,91 | 26,53 | 25,80 | 26,19 | 0,92% | - |
| 06.08.2026 | 25,79 | 26,16 | 25,64 | 25,95 | 0,82% | - |
| 05.08.2026 | 25,94 | 25,99 | 25,59 | 25,74 | -0,31% | - |
| 04.08.2026 | 25,73 | 25,94 | 25,28 | 25,82 | 1,14% | - |
| 03.08.2026 | 25,46 | 25,72 | 25,33 | 25,53 | 0,55% | - |
| 31.07.2026 | 25,85 | 25,98 | 25,36 | 25,39 | -1,21% | - |
| 30.07.2026 | 25,75 | 25,90 | 25,51 | 25,70 | -0,12% | - |
| 29.07.2026 | 26,51 | 26,65 | 25,62 | 25,73 | -3,05% | - |
| 28.07.2026 | 25,98 | 26,89 | 25,86 | 26,54 | 2,16% | - |
| 27.07.2026 | 25,91 | 26,07 | 25,74 | 25,98 | 0,54% | - |
| 24.07.2026 | 25,75 | 26,06 | 25,67 | 25,84 | 0,27% | - |
| 23.07.2026 | 25,68 | 26,03 | 25,52 | 25,77 | 0,16% | - |
| 22.07.2026 | 25,26 | 25,76 | 25,15 | 25,73 | 1,82% | - |
| 21.07.2026 | 25,49 | 25,65 | 25,11 | 25,27 | -0,63% | - |
| 20.07.2026 | 25,45 | 25,81 | 25,42 | 25,43 | -0,43% | - |
| 17.07.2026 | 25,65 | 25,97 | 25,42 | 25,54 | -0,78% | - |
| 16.07.2026 | 25,41 | 25,77 | 25,28 | 25,74 | 1,70% | - |
| 15.07.2026 | 25,28 | 25,51 | 25,16 | 25,31 | -0,08% | - |
| 14.07.2026 | 25,35 | 25,43 | 25,12 | 25,33 | -0,28% | - |
| 13.07.2026 | 25,24 | 25,53 | 25,17 | 25,40 | 0,20% | - |
| 10.07.2026 | 25,22 | 25,43 | 24,97 | 25,35 | 0,44% | - |
| 09.07.2026 | 25,36 | 25,43 | 25,15 | 25,24 | -0,47% | - |
| 08.07.2026 | 25,08 | 25,60 | 24,78 | 25,36 | 1,28% | - |
| 07.07.2026 | 25,59 | 26,03 | 25,04 | 25,04 | -2,03% | - |
| 06.07.2026 | 25,77 | 25,94 | 25,31 | 25,56 | -1,01% | - |
| 03.07.2026 | 25,77 | 25,87 | 25,73 | 25,82 | 0,16% | - |
| 02.07.2026 | 25,89 | 26,07 | 25,58 | 25,78 | -0,50% | - |
| 01.07.2026 | 25,66 | 26,20 | 25,62 | 25,91 | 0,23% | - |
| 30.06.2026 | 25,77 | 25,87 | 25,35 | 25,85 | 0,62% | - |
| 29.06.2026 | 26,16 | 26,16 | 25,29 | 25,69 | -0,73% | - |
| 26.06.2026 | 25,49 | 26,04 | 25,29 | 25,88 | 1,21% | - |
| 25.06.2026 | 25,90 | 26,14 | 25,25 | 25,57 | -1,62% | - |
| 24.06.2026 | 25,88 | 26,36 | 25,86 | 25,99 | 0,35% | - |
| 23.06.2026 | 25,32 | 26,11 | 25,13 | 25,90 | 2,01% | - |
| 22.06.2026 | 26,05 | 26,58 | 25,27 | 25,39 | -2,31% | - |
| 19.06.2026 | 26,08 | 26,10 | 25,99 | 25,99 | 0,58% | - |
| 18.06.2026 | 25,91 | 26,26 | 25,84 | 25,84 | -0,08% | - |
| 17.06.2026 | 25,74 | 26,12 | 25,57 | 25,86 | 0,47% | - |
| 16.06.2026 | 25,95 | 26,12 | 25,58 | 25,74 | -0,04% | - |
| 15.06.2026 | 26,18 | 26,28 | 25,67 | 25,75 | -1,19% | - |
| 12.06.2026 | 26,01 | 26,33 | 25,80 | 26,06 | 0,54% | - |
| 11.06.2026 | 26,14 | 26,28 | 25,64 | 25,92 | -0,96% | - |
| 10.06.2026 | 26,08 | 26,48 | 25,88 | 26,17 | 0,11% | - |
| 09.06.2026 | 25,53 | 26,25 | 25,49 | 26,14 | 2,35% | - |
| 08.06.2026 | 25,86 | 26,14 | 25,51 | 25,54 | -0,78% | - |
| 05.06.2026 | 25,88 | 26,34 | 25,74 | 25,74 | -0,39% | - |
| 04.06.2026 | 25,40 | 25,89 | 25,35 | 25,84 | 1,69% | - |
| 03.06.2026 | 25,79 | 26,15 | 25,11 | 25,41 | -1,89% | - |
| 02.06.2026 | 25,72 | 25,94 | 25,67 | 25,90 | 0,19% | - |
| 01.06.2026 | 25,93 | 26,04 | 25,44 | 25,85 | -0,04% | - |
| 29.05.2026 | 25,92 | 25,98 | 25,74 | 25,86 | -0,31% | - |
| 28.05.2026 | 26,05 | 26,21 | 25,76 | 25,94 | -0,04% | - |
| 27.05.2026 | 25,96 | 26,15 | 25,79 | 25,95 | 0,39% | - |
| 26.05.2026 | 25,44 | 26,08 | 25,36 | 25,85 | 1,29% | - |
| 25.05.2026 | 25,46 | 25,52 | 25,45 | 25,52 | 0,63% | - |
| 22.05.2026 | 25,05 | 25,45 | 24,79 | 25,36 | 1,44% | - |
| 21.05.2026 | 24,57 | 25,25 | 24,43 | 25,00 | 1,75% | - |
| 20.05.2026 | 24,63 | 24,92 | 24,49 | 24,57 | -0,20% | - |
| 19.05.2026 | 24,57 | 24,93 | 24,46 | 24,62 | 0,16% | - |
| 18.05.2026 | 24,73 | 25,34 | 24,57 | 24,58 | -1,29% | - |
| 15.05.2026 | 25,12 | 25,46 | 24,72 | 24,90 | -1,35% | - |
| 14.05.2026 | 25,72 | 25,94 | 25,12 | 25,24 | -1,37% | - |
| 13.05.2026 | 25,85 | 26,25 | 25,22 | 25,59 | -1,08% | 14.500,00 |
| 12.05.2026 | 27,92 | 27,94 | 25,66 | 25,87 | -7,21% | - |
| 11.05.2026 | 27,94 | 28,45 | 27,86 | 27,88 | -0,11% | - |
| 08.05.2026 | 28,29 | 28,39 | 27,90 | 27,91 | -1,24% | - |
| 07.05.2026 | 28,18 | 28,51 | 27,90 | 28,26 | 0,46% | - |
| 06.05.2026 | 28,02 | 28,32 | 27,54 | 28,13 | 0,21% | - |
| 05.05.2026 | 27,54 | 28,20 | 27,49 | 28,07 | 2,07% | - |
| 04.05.2026 | 27,42 | 27,79 | 27,17 | 27,50 | 0,62% | - |
| 30.04.2026 | 27,62 | 28,12 | 27,17 | 27,33 | -1,34% | - |
| 29.04.2026 | 28,51 | 28,69 | 27,63 | 27,70 | -2,70% | - |