25,447$
2,12%
Echtzeit-Aktienkurs Consolidated Water Co Ltd
Bid:
Ask:
Aktienkurse zur Consolidated Water Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2024 | 25,16 | 25,76 | 24,96 | 25,45 | 2,13% | 58.304,00 |
| 11.09.2024 | 25,34 | 25,44 | 24,76 | 24,92 | -2,69% | 79.747,00 |
| 10.09.2024 | 25,13 | 25,71 | 25,05 | 25,61 | 2,36% | 101.018,00 |
| 09.09.2024 | 24,94 | 25,50 | 24,94 | 25,02 | 0,28% | 128.627,00 |
| 06.09.2024 | 25,76 | 25,80 | 24,90 | 24,95 | -3,24% | 148.390,00 |
| 05.09.2024 | 26,22 | 26,22 | 25,53 | 25,79 | -1,40% | 74.757,00 |
| 04.09.2024 | 26,14 | 26,63 | 25,75 | 26,15 | -0,30% | 100.018,00 |
| 03.09.2024 | 26,37 | 27,39 | 26,18 | 26,23 | -5,51% | 207.906,00 |
| 30.08.2024 | 27,60 | 28,03 | 27,42 | 27,76 | 0,22% | 203.835,00 |
| 29.08.2024 | 27,56 | 28,10 | 27,22 | 27,70 | 0,51% | 82.830,00 |
| 28.08.2024 | 27,83 | 28,49 | 27,55 | 27,56 | -1,61% | 76.704,00 |
| 27.08.2024 | 27,10 | 28,39 | 27,08 | 28,01 | 3,74% | 201.123,00 |
| 26.08.2024 | 27,11 | 27,26 | 26,90 | 27,00 | 0,15% | 59.951,00 |
| 23.08.2024 | 26,64 | 27,12 | 26,45 | 26,96 | 1,77% | 66.030,00 |
| 22.08.2024 | 27,17 | 27,18 | 26,42 | 26,49 | -3,07% | 51.819,00 |
| 21.08.2024 | 27,07 | 27,80 | 26,82 | 27,33 | 1,98% | 86.466,00 |
| 20.08.2024 | 27,14 | 27,14 | 26,33 | 26,80 | -1,29% | 88.719,00 |
| 19.08.2024 | 27,55 | 27,62 | 26,93 | 27,15 | -1,38% | 155.069,00 |
| 16.08.2024 | 26,88 | 27,84 | 26,74 | 27,53 | 2,53% | 124.834,00 |
| 15.08.2024 | 25,23 | 27,56 | 23,90 | 26,85 | 0,98% | 178.689,00 |
| 14.08.2024 | 26,98 | 27,14 | 26,35 | 26,59 | -0,75% | 76.333,00 |
| 13.08.2024 | 26,58 | 26,98 | 26,24 | 26,79 | 1,90% | 50.998,00 |
| 12.08.2024 | 26,70 | 27,11 | 26,13 | 26,29 | -1,20% | 61.768,00 |
| 09.08.2024 | 27,39 | 27,39 | 26,36 | 26,61 | -2,24% | 64.720,00 |
| 08.08.2024 | 27,20 | 27,22 | 26,87 | 27,22 | 1,99% | 36.645,00 |
| 07.08.2024 | 27,21 | 27,21 | 26,55 | 26,69 | -0,52% | 43.133,00 |
| 06.08.2024 | 26,94 | 27,09 | 26,52 | 26,83 | -0,74% | 54.986,00 |
| 05.08.2024 | 26,40 | 27,70 | 25,77 | 27,03 | -3,40% | 125.477,00 |
| 02.08.2024 | 27,50 | 28,22 | 26,92 | 27,98 | -1,44% | 68.989,00 |
| 01.08.2024 | 29,09 | 29,18 | 28,01 | 28,39 | -2,20% | 66.689,00 |
| 31.07.2024 | 28,81 | 29,83 | 28,57 | 29,03 | 1,82% | 82.956,00 |
| 30.07.2024 | 28,57 | 28,74 | 28,10 | 28,51 | 0,53% | 85.669,00 |
| 29.07.2024 | 29,51 | 29,88 | 28,28 | 28,36 | -3,83% | 85.601,00 |
| 26.07.2024 | 28,99 | 29,57 | 28,83 | 29,49 | 2,97% | 81.569,00 |
| 25.07.2024 | 28,35 | 29,23 | 28,34 | 28,64 | 0,77% | 73.708,00 |
| 24.07.2024 | 28,21 | 29,29 | 28,19 | 28,42 | -0,11% | 82.531,00 |
| 23.07.2024 | 28,25 | 28,93 | 28,14 | 28,45 | 0,67% | 76.462,00 |
| 22.07.2024 | 27,80 | 28,34 | 27,43 | 28,26 | 1,65% | 70.408,00 |
| 19.07.2024 | 28,07 | 28,29 | 27,69 | 27,80 | -0,93% | 76.240,00 |
| 18.07.2024 | 28,44 | 28,75 | 27,76 | 28,06 | -2,16% | 73.300,00 |
| 17.07.2024 | 28,59 | 29,15 | 28,25 | 28,68 | -0,69% | 99.831,00 |
| 16.07.2024 | 27,61 | 28,94 | 27,35 | 28,88 | 5,87% | 147.303,00 |
| 15.07.2024 | 27,50 | 27,80 | 26,97 | 27,28 | 0,07% | 113.691,00 |
| 12.07.2024 | 26,61 | 27,41 | 26,60 | 27,26 | 3,57% | 115.947,00 |
| 11.07.2024 | 25,54 | 26,57 | 25,46 | 26,32 | 3,79% | 94.357,00 |
| 10.07.2024 | 25,09 | 25,36 | 24,92 | 25,36 | 1,20% | 80.366,00 |
| 09.07.2024 | 24,68 | 25,23 | 24,45 | 25,06 | 1,33% | 115.301,00 |
| 08.07.2024 | 25,39 | 25,45 | 24,59 | 24,73 | -2,60% | 67.824,00 |
| 05.07.2024 | 24,42 | 25,39 | 24,40 | 25,39 | 3,46% | 120.912,00 |
| 03.07.2024 | 24,07 | 24,64 | 24,06 | 24,54 | 0,41% | 94.867,00 |
| 02.07.2024 | 25,05 | 25,10 | 23,91 | 24,44 | -5,49% | 303.072,00 |
| 01.07.2024 | 26,44 | 26,48 | 25,58 | 25,86 | -2,56% | 127.389,00 |
| 28.06.2024 | 25,56 | 26,56 | 25,26 | 26,54 | 4,98% | 426.911,00 |
| 27.06.2024 | 25,29 | 25,38 | 25,07 | 25,28 | 0,28% | 43.877,00 |
| 26.06.2024 | 25,05 | 25,36 | 24,98 | 25,21 | 0,04% | 62.060,00 |
| 25.06.2024 | 25,25 | 25,31 | 24,86 | 25,20 | -0,40% | 48.057,00 |
| 24.06.2024 | 25,11 | 25,57 | 25,11 | 25,30 | 0,96% | 45.993,00 |
| 21.06.2024 | 25,12 | 25,25 | 24,92 | 25,06 | 0,24% | 217.540,00 |
| 20.06.2024 | 24,69 | 25,25 | 24,54 | 25,00 | 0,68% | 103.315,00 |
| 18.06.2024 | 24,94 | 24,94 | 24,23 | 24,83 | -1,04% | 91.566,00 |
| 17.06.2024 | 25,00 | 25,29 | 24,84 | 25,09 | 0,36% | 94.479,00 |
| 14.06.2024 | 25,06 | 25,28 | 24,75 | 25,00 | -0,52% | 83.175,00 |
| 13.06.2024 | 25,62 | 25,89 | 24,84 | 25,13 | -1,30% | 79.069,00 |
| 12.06.2024 | 26,16 | 26,39 | 25,13 | 25,46 | -1,36% | 131.415,00 |
| 11.06.2024 | 25,04 | 25,82 | 24,60 | 25,81 | 2,26% | 139.219,00 |
| 10.06.2024 | 25,71 | 26,00 | 25,17 | 25,24 | -3,07% | 94.712,00 |
| 07.06.2024 | 25,76 | 26,25 | 25,75 | 26,04 | 0,35% | 92.765,00 |
| 06.06.2024 | 26,85 | 27,19 | 25,87 | 25,95 | -4,07% | 112.864,00 |
| 05.06.2024 | 26,42 | 27,13 | 26,09 | 27,05 | 3,20% | 119.731,00 |
| 04.06.2024 | 26,49 | 26,49 | 25,84 | 26,21 | -1,50% | 140.128,00 |
| 03.06.2024 | 27,36 | 27,36 | 26,41 | 26,61 | -1,81% | 111.430,00 |
| 31.05.2024 | 26,98 | 27,38 | 26,85 | 27,10 | 0,59% | 79.613,00 |
| 30.05.2024 | 26,56 | 27,24 | 26,39 | 26,94 | 2,36% | 103.426,00 |
| 29.05.2024 | 26,60 | 26,82 | 26,32 | 26,32 | -1,20% | 89.759,00 |
| 28.05.2024 | 27,67 | 27,68 | 26,36 | 26,64 | -4,41% | 179.708,00 |
| 24.05.2024 | 28,49 | 28,49 | 27,75 | 27,87 | -2,18% | 136.556,00 |
| 23.05.2024 | 29,36 | 29,41 | 28,48 | 28,49 | -3,03% | 149.385,00 |
| 22.05.2024 | 29,25 | 29,46 | 28,68 | 29,38 | 0,27% | 132.872,00 |
| 21.05.2024 | 29,13 | 29,67 | 29,05 | 29,30 | 1,03% | 126.319,00 |
| 20.05.2024 | 28,50 | 29,05 | 27,80 | 29,00 | 2,22% | 210.106,00 |
| 17.05.2024 | 28,08 | 28,49 | 27,61 | 28,37 | 1,50% | 107.881,00 |
| 16.05.2024 | 28,53 | 28,64 | 26,09 | 27,95 | -3,19% | 291.932,00 |
| 15.05.2024 | 30,00 | 30,32 | 28,49 | 28,87 | -3,09% | 292.699,00 |
| 14.05.2024 | 28,50 | 29,94 | 28,50 | 29,79 | 5,08% | 171.637,00 |
| 13.05.2024 | 28,00 | 29,59 | 27,88 | 28,35 | 1,83% | 358.323,00 |
| 10.05.2024 | 28,15 | 28,31 | 27,55 | 27,84 | -1,38% | 49.883,00 |
| 09.05.2024 | 28,17 | 28,38 | 27,84 | 28,23 | 0,11% | 95.428,00 |
| 08.05.2024 | 26,95 | 28,33 | 26,91 | 28,20 | 4,29% | 179.287,00 |
| 07.05.2024 | 26,97 | 27,40 | 26,72 | 27,04 | 0,86% | 116.393,00 |
| 06.05.2024 | 26,38 | 26,84 | 26,19 | 26,81 | 2,09% | 64.282,00 |
| 03.05.2024 | 26,32 | 26,80 | 26,11 | 26,26 | 0,92% | 85.433,00 |
| 02.05.2024 | 25,80 | 26,09 | 25,54 | 26,02 | 0,97% | 116.476,00 |
| 01.05.2024 | 25,49 | 26,24 | 25,49 | 25,77 | 1,26% | 94.682,00 |
| 30.04.2024 | 25,21 | 25,54 | 25,00 | 25,45 | 0,32% | 72.815,00 |
| 29.04.2024 | 25,37 | 25,70 | 25,22 | 25,37 | 0,59% | 103.967,00 |
| 26.04.2024 | 24,89 | 25,46 | 24,89 | 25,22 | 1,57% | 72.422,00 |
| 25.04.2024 | 24,62 | 24,91 | 24,38 | 24,83 | -0,48% | 69.127,00 |
| 24.04.2024 | 24,66 | 25,11 | 24,65 | 24,95 | 0,65% | 90.370,00 |
| 23.04.2024 | 24,25 | 24,92 | 24,22 | 24,79 | 2,23% | 89.694,00 |
| 22.04.2024 | 24,60 | 24,80 | 24,02 | 24,25 | -0,82% | 133.259,00 |