23,525$
-1,53%
Echtzeit-Aktienkurs Consolidated Water Co. Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Water Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 24,02 | 24,02 | 23,41 | 23,52 | -1,56% | - |
| 24.04.2025 | 24,18 | 24,29 | 23,71 | 23,89 | -0,79% | 152.744,00 |
| 23.04.2025 | 24,65 | 25,02 | 23,97 | 24,08 | -1,07% | 70.219,00 |
| 22.04.2025 | 23,88 | 24,41 | 23,82 | 24,34 | 2,74% | 75.891,00 |
| 21.04.2025 | 24,23 | 24,39 | 23,66 | 23,69 | -2,23% | 97.051,00 |
| 17.04.2025 | 23,81 | 24,30 | 23,80 | 24,23 | 1,68% | 108.990,00 |
| 16.04.2025 | 24,15 | 24,44 | 23,75 | 23,83 | -0,83% | 103.528,00 |
| 15.04.2025 | 24,00 | 24,25 | 23,76 | 24,03 | 0,25% | 109.890,00 |
| 14.04.2025 | 24,07 | 24,29 | 23,85 | 23,97 | 0,00% | 149.972,00 |
| 11.04.2025 | 23,66 | 24,07 | 23,45 | 23,97 | 1,65% | 114.140,00 |
| 10.04.2025 | 23,38 | 23,76 | 23,15 | 23,58 | -0,17% | 136.384,00 |
| 09.04.2025 | 23,54 | 24,60 | 23,27 | 23,62 | -0,59% | 256.882,00 |
| 08.04.2025 | 23,69 | 24,09 | 23,25 | 23,76 | 1,60% | 176.128,00 |
| 07.04.2025 | 23,49 | 24,01 | 22,90 | 23,39 | -2,77% | 183.545,00 |
| 04.04.2025 | 24,10 | 24,53 | 23,79 | 24,05 | -1,39% | 315.947,00 |
| 03.04.2025 | 23,84 | 24,73 | 23,84 | 24,39 | 0,04% | 113.095,00 |
| 02.04.2025 | 24,43 | 24,48 | 24,06 | 24,38 | -0,25% | 97.985,00 |
| 01.04.2025 | 24,20 | 24,65 | 24,05 | 24,44 | -0,41% | 132.972,00 |
| 31.03.2025 | 24,36 | 24,92 | 24,36 | 24,54 | 0,37% | 263.114,00 |
| 28.03.2025 | 24,29 | 24,84 | 24,16 | 24,45 | 1,28% | 182.169,00 |
| 27.03.2025 | 24,33 | 24,42 | 23,86 | 24,14 | -0,58% | 176.780,00 |
| 26.03.2025 | 24,24 | 24,65 | 24,10 | 24,28 | 0,12% | 161.087,00 |
| 25.03.2025 | 23,77 | 24,36 | 23,77 | 24,25 | 2,02% | 236.428,00 |
| 24.03.2025 | 26,59 | 26,59 | 23,55 | 23,77 | -10,30% | 357.276,00 |
| 21.03.2025 | 27,37 | 27,67 | 26,44 | 26,50 | -3,99% | 927.891,00 |
| 20.03.2025 | 27,49 | 27,87 | 27,20 | 27,60 | -0,76% | 232.507,00 |
| 19.03.2025 | 27,25 | 28,00 | 27,12 | 27,81 | 2,43% | 158.488,00 |
| 18.03.2025 | 27,00 | 27,78 | 26,04 | 27,15 | -6,70% | 269.763,00 |
| 17.03.2025 | 29,13 | 29,26 | 28,89 | 29,10 | -0,27% | 127.692,00 |
| 14.03.2025 | 28,48 | 29,31 | 28,48 | 29,18 | 2,82% | 135.024,00 |
| 13.03.2025 | 28,42 | 28,64 | 28,11 | 28,38 | 1,03% | 84.401,00 |
| 12.03.2025 | 28,37 | 28,50 | 27,64 | 28,09 | -0,32% | 88.779,00 |
| 11.03.2025 | 27,90 | 28,88 | 27,68 | 28,18 | 1,48% | 155.090,00 |
| 10.03.2025 | 27,55 | 28,27 | 27,54 | 27,77 | -0,18% | 84.672,00 |
| 07.03.2025 | 27,23 | 28,06 | 27,23 | 27,82 | 2,62% | 71.275,00 |
| 06.03.2025 | 27,07 | 27,29 | 26,91 | 27,11 | -0,55% | 53.932,00 |
| 05.03.2025 | 26,96 | 27,48 | 26,68 | 27,26 | 0,96% | 181.231,00 |
| 04.03.2025 | 27,30 | 27,34 | 26,97 | 27,00 | -1,14% | 98.354,00 |
| 03.03.2025 | 27,17 | 27,87 | 27,14 | 27,31 | 0,89% | 119.260,00 |
| 28.02.2025 | 27,36 | 27,55 | 27,00 | 27,07 | -0,92% | 68.322,00 |
| 27.02.2025 | 27,51 | 27,51 | 26,94 | 27,32 | -0,80% | 85.895,00 |
| 26.02.2025 | 27,68 | 27,83 | 27,11 | 27,54 | -0,13% | 88.312,00 |
| 25.02.2025 | 27,29 | 27,94 | 27,05 | 27,58 | 1,61% | 142.234,00 |
| 24.02.2025 | 27,81 | 27,87 | 26,98 | 27,14 | -1,42% | 152.433,00 |
| 21.02.2025 | 27,64 | 27,74 | 27,18 | 27,53 | 0,58% | 147.483,00 |
| 20.02.2025 | 27,14 | 27,39 | 27,00 | 27,37 | -0,18% | 65.330,00 |
| 19.02.2025 | 27,71 | 28,28 | 27,34 | 27,42 | -2,00% | 86.292,00 |
| 18.02.2025 | 27,08 | 28,42 | 27,08 | 27,98 | 3,28% | 184.187,00 |
| 17.02.2025 | 27,03 | 27,13 | 27,03 | 27,09 | 0,08% | - |
| 14.02.2025 | 26,59 | 27,13 | 26,23 | 27,07 | 1,58% | 84.446,00 |
| 13.02.2025 | 26,52 | 26,75 | 26,37 | 26,65 | 0,83% | 41.030,00 |
| 12.02.2025 | 26,42 | 26,60 | 26,27 | 26,43 | -1,23% | 50.084,00 |
| 11.02.2025 | 26,12 | 26,85 | 26,12 | 26,76 | 1,67% | 32.352,00 |
| 10.02.2025 | 26,46 | 26,58 | 26,17 | 26,32 | -0,45% | 44.784,00 |
| 07.02.2025 | 26,91 | 27,14 | 26,44 | 26,44 | -1,64% | 45.039,00 |
| 06.02.2025 | 27,13 | 27,13 | 26,58 | 26,88 | -0,15% | 50.230,00 |
| 05.02.2025 | 26,76 | 27,09 | 26,64 | 26,92 | 1,05% | 60.412,00 |
| 04.02.2025 | 26,77 | 26,84 | 26,39 | 26,64 | -0,49% | 82.365,00 |
| 03.02.2025 | 25,84 | 26,86 | 25,69 | 26,77 | 2,25% | 84.171,00 |
| 31.01.2025 | 26,22 | 26,44 | 26,03 | 26,18 | -0,42% | 71.888,00 |
| 30.01.2025 | 26,33 | 26,49 | 26,15 | 26,29 | 1,00% | 54.213,00 |
| 29.01.2025 | 26,33 | 26,42 | 25,75 | 26,03 | -1,29% | 50.346,00 |
| 28.01.2025 | 26,53 | 26,53 | 26,11 | 26,37 | -0,94% | 61.008,00 |
| 27.01.2025 | 25,70 | 26,76 | 25,58 | 26,62 | 3,26% | 87.224,00 |
| 24.01.2025 | 26,05 | 26,06 | 25,72 | 25,78 | -1,57% | 43.713,00 |
| 23.01.2025 | 25,96 | 26,41 | 25,52 | 26,19 | 0,27% | 76.212,00 |
| 22.01.2025 | 26,64 | 26,98 | 26,02 | 26,12 | -1,95% | 107.826,00 |
| 21.01.2025 | 26,54 | 26,78 | 26,01 | 26,64 | 0,95% | 182.458,00 |
| 17.01.2025 | 26,60 | 26,71 | 26,25 | 26,39 | -0,15% | 60.429,00 |
| 16.01.2025 | 26,16 | 26,50 | 26,04 | 26,43 | 0,92% | 41.904,00 |
| 15.01.2025 | 26,41 | 26,41 | 25,88 | 26,19 | 0,77% | 45.575,00 |
| 14.01.2025 | 25,68 | 26,00 | 25,46 | 25,99 | 1,84% | 78.884,00 |
| 13.01.2025 | 25,02 | 25,73 | 25,02 | 25,52 | 0,91% | 59.117,00 |
| 10.01.2025 | 25,55 | 25,73 | 25,11 | 25,29 | -1,71% | 79.001,00 |
| 08.01.2025 | 25,25 | 25,80 | 24,87 | 25,73 | 1,70% | 94.722,00 |
| 07.01.2025 | 25,77 | 25,90 | 25,13 | 25,30 | -2,01% | 58.051,00 |
| 06.01.2025 | 26,16 | 26,47 | 25,81 | 25,82 | -1,11% | 78.108,00 |
| 03.01.2025 | 25,87 | 26,19 | 25,63 | 26,11 | 1,04% | 70.772,00 |
| 02.01.2025 | 25,97 | 26,37 | 25,61 | 25,84 | -0,19% | 67.900,00 |
| 31.12.2024 | 25,87 | 26,20 | 25,64 | 25,89 | 0,27% | 84.251,00 |
| 30.12.2024 | 25,41 | 25,88 | 25,23 | 25,82 | 1,02% | 42.819,00 |
| 27.12.2024 | 25,74 | 25,86 | 25,36 | 25,56 | -1,20% | 58.205,00 |
| 26.12.2024 | 25,31 | 25,93 | 25,31 | 25,87 | 1,57% | 47.564,00 |
| 24.12.2024 | 25,52 | 25,52 | 25,28 | 25,47 | 0,39% | 36.302,00 |
| 23.12.2024 | 25,04 | 25,44 | 24,68 | 25,37 | 1,60% | 129.527,00 |
| 20.12.2024 | 24,91 | 25,47 | 24,77 | 24,97 | -1,11% | 332.989,00 |
| 19.12.2024 | 24,84 | 25,44 | 24,83 | 25,25 | 2,39% | 183.910,00 |
| 18.12.2024 | 26,23 | 26,23 | 24,64 | 24,66 | -5,15% | 102.171,00 |
| 17.12.2024 | 26,30 | 26,68 | 25,92 | 26,00 | -1,22% | 102.974,00 |
| 16.12.2024 | 25,73 | 26,40 | 25,71 | 26,32 | 2,37% | 67.821,00 |
| 13.12.2024 | 25,43 | 25,76 | 25,17 | 25,71 | 0,55% | 58.058,00 |
| 12.12.2024 | 25,76 | 26,09 | 25,50 | 25,57 | -1,08% | 58.923,00 |
| 11.12.2024 | 26,10 | 26,10 | 25,57 | 25,85 | -0,23% | 75.518,00 |
| 10.12.2024 | 25,68 | 25,99 | 25,21 | 25,91 | 1,09% | 115.180,00 |
| 09.12.2024 | 25,91 | 26,13 | 25,19 | 25,63 | -0,39% | 142.085,00 |
| 06.12.2024 | 25,61 | 25,77 | 25,20 | 25,73 | 0,67% | 104.610,00 |
| 05.12.2024 | 25,50 | 25,59 | 24,65 | 25,56 | -0,85% | 119.168,00 |
| 04.12.2024 | 25,95 | 26,00 | 25,42 | 25,78 | -0,81% | 141.905,00 |
| 03.12.2024 | 26,65 | 26,68 | 25,98 | 25,99 | -2,51% | 121.921,00 |
| 02.12.2024 | 27,00 | 27,00 | 26,42 | 26,66 | -1,00% | 147.281,00 |