28,504$
-1,95%
Echtzeit-Aktienkurs Consolidated Water Co. Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Water Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 29,01 | 29,16 | 28,40 | 28,43 | -2,20% | 78.747,00 |
| 31.07.2025 | 29,30 | 29,51 | 28,94 | 29,07 | -1,12% | 85.695,00 |
| 30.07.2025 | 29,80 | 30,19 | 29,26 | 29,40 | -1,39% | 154.628,00 |
| 29.07.2025 | 29,78 | 29,91 | 29,48 | 29,82 | 0,76% | 76.784,00 |
| 28.07.2025 | 29,66 | 29,90 | 29,41 | 29,59 | -0,24% | 72.477,00 |
| 25.07.2025 | 29,83 | 29,97 | 29,53 | 29,66 | -0,20% | 63.401,00 |
| 24.07.2025 | 29,78 | 30,13 | 29,64 | 29,72 | -0,23% | 94.970,00 |
| 23.07.2025 | 29,87 | 30,10 | 29,51 | 29,79 | 0,40% | 70.674,00 |
| 22.07.2025 | 29,70 | 30,38 | 29,62 | 29,67 | 0,07% | 103.614,00 |
| 21.07.2025 | 29,68 | 30,29 | 29,57 | 29,65 | 0,82% | 87.174,00 |
| 18.07.2025 | 29,55 | 30,08 | 29,35 | 29,41 | 0,41% | 168.545,00 |
| 17.07.2025 | 29,43 | 29,73 | 29,24 | 29,29 | -0,85% | 68.664,00 |
| 16.07.2025 | 29,83 | 29,97 | 29,42 | 29,54 | -0,91% | 77.533,00 |
| 15.07.2025 | 31,00 | 31,09 | 29,78 | 29,81 | -3,84% | 122.151,00 |
| 14.07.2025 | 29,99 | 31,14 | 29,94 | 31,00 | 3,44% | 211.869,00 |
| 11.07.2025 | 30,44 | 30,80 | 29,81 | 29,97 | -1,32% | 95.568,00 |
| 10.07.2025 | 30,23 | 30,73 | 30,22 | 30,37 | -0,10% | 89.738,00 |
| 09.07.2025 | 30,35 | 30,52 | 30,09 | 30,40 | 0,30% | 55.513,00 |
| 08.07.2025 | 30,61 | 30,83 | 30,18 | 30,31 | -1,08% | 108.075,00 |
| 07.07.2025 | 31,19 | 31,23 | 30,54 | 30,64 | -2,08% | 89.208,00 |
| 03.07.2025 | 31,08 | 31,30 | 30,37 | 31,29 | 1,13% | 63.067,00 |
| 02.07.2025 | 30,68 | 31,10 | 30,33 | 30,94 | 0,95% | 130.862,00 |
| 01.07.2025 | 29,72 | 30,72 | 29,72 | 30,65 | 2,06% | 100.150,00 |
| 30.06.2025 | 29,91 | 30,07 | 29,70 | 30,03 | 0,67% | 241.556,00 |
| 27.06.2025 | 30,12 | 30,40 | 29,74 | 29,83 | -1,03% | 234.695,00 |
| 26.06.2025 | 29,52 | 30,25 | 29,21 | 30,14 | 2,07% | 162.069,00 |
| 25.06.2025 | 29,63 | 29,99 | 29,16 | 29,53 | -0,24% | 127.441,00 |
| 24.06.2025 | 30,03 | 30,40 | 29,27 | 29,60 | -1,43% | 279.817,00 |
| 23.06.2025 | 29,15 | 30,05 | 29,15 | 30,03 | 3,13% | 278.502,00 |
| 20.06.2025 | 29,51 | 29,74 | 28,97 | 29,12 | -0,68% | 422.596,00 |
| 18.06.2025 | 28,50 | 29,47 | 28,50 | 29,32 | 2,63% | 254.363,00 |
| 17.06.2025 | 29,00 | 29,00 | 28,45 | 28,57 | -1,58% | 291.086,00 |
| 16.06.2025 | 28,25 | 29,11 | 28,25 | 29,03 | 3,02% | 133.456,00 |
| 13.06.2025 | 28,08 | 28,43 | 28,01 | 28,18 | -0,21% | 104.349,00 |
| 12.06.2025 | 28,11 | 28,43 | 28,11 | 28,24 | 0,14% | 93.377,00 |
| 11.06.2025 | 28,37 | 28,58 | 28,19 | 28,20 | -0,56% | 87.513,00 |
| 10.06.2025 | 28,45 | 28,69 | 28,00 | 28,36 | 0,18% | 163.490,00 |
| 09.06.2025 | 27,22 | 28,40 | 27,22 | 28,31 | 4,00% | 175.832,00 |
| 06.06.2025 | 27,21 | 27,47 | 27,10 | 27,22 | 0,18% | 60.601,00 |
| 05.06.2025 | 27,12 | 27,45 | 26,90 | 27,17 | 0,15% | 89.430,00 |
| 04.06.2025 | 27,53 | 27,53 | 27,08 | 27,13 | -1,45% | 55.179,00 |
| 03.06.2025 | 27,18 | 27,56 | 27,15 | 27,53 | 1,31% | 99.514,00 |
| 02.06.2025 | 27,01 | 27,41 | 26,71 | 27,18 | 0,54% | 88.889,00 |
| 30.05.2025 | 27,17 | 27,34 | 26,98 | 27,03 | -0,52% | 190.069,00 |
| 29.05.2025 | 26,83 | 27,47 | 26,75 | 27,17 | 1,15% | 99.830,00 |
| 28.05.2025 | 27,27 | 27,27 | 26,72 | 26,86 | -1,86% | 91.471,00 |
| 27.05.2025 | 26,85 | 27,49 | 26,85 | 27,37 | 2,16% | 121.963,00 |
| 23.05.2025 | 26,40 | 26,95 | 26,16 | 26,79 | 1,13% | 92.263,00 |
| 22.05.2025 | 26,44 | 26,82 | 26,38 | 26,49 | -0,60% | 103.556,00 |
| 21.05.2025 | 26,43 | 26,86 | 26,36 | 26,65 | 0,64% | 106.625,00 |
| 20.05.2025 | 26,93 | 27,11 | 26,37 | 26,48 | -1,71% | 158.233,00 |
| 19.05.2025 | 26,40 | 27,03 | 26,27 | 26,94 | 1,66% | 101.041,00 |
| 16.05.2025 | 25,98 | 26,68 | 25,50 | 26,50 | 1,69% | 118.086,00 |
| 15.05.2025 | 25,42 | 26,07 | 25,34 | 26,06 | 2,32% | 156.395,00 |
| 14.05.2025 | 24,80 | 25,95 | 24,41 | 25,47 | 2,45% | 203.383,00 |
| 13.05.2025 | 24,52 | 26,77 | 24,33 | 24,86 | 5,43% | 249.836,00 |
| 12.05.2025 | 23,40 | 23,71 | 23,21 | 23,58 | 0,60% | 150.481,00 |
| 09.05.2025 | 23,34 | 23,51 | 23,19 | 23,44 | 0,43% | 105.656,00 |
| 08.05.2025 | 22,89 | 23,38 | 22,69 | 23,34 | 2,32% | 96.405,00 |
| 07.05.2025 | 23,35 | 23,54 | 22,80 | 22,81 | -1,93% | 98.074,00 |
| 06.05.2025 | 23,11 | 23,35 | 23,00 | 23,26 | 0,65% | 99.905,00 |
| 05.05.2025 | 23,22 | 23,22 | 22,93 | 23,11 | -0,26% | 95.417,00 |
| 02.05.2025 | 23,37 | 23,48 | 23,08 | 23,17 | 0,13% | 92.050,00 |
| 01.05.2025 | 23,27 | 23,39 | 22,89 | 23,14 | -0,43% | 110.507,00 |
| 30.04.2025 | 23,69 | 23,71 | 23,24 | 23,24 | -1,98% | 126.805,00 |
| 29.04.2025 | 23,29 | 24,10 | 23,23 | 23,71 | 1,85% | 147.829,00 |
| 28.04.2025 | 23,55 | 23,68 | 23,25 | 23,28 | -1,44% | 85.886,00 |
| 25.04.2025 | 23,83 | 23,83 | 23,37 | 23,62 | -1,13% | 57.064,00 |
| 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 |