35,273$
-3,28%
Echtzeit-Aktienkurs Consolidated Water Co. Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Water Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 36,00 | 36,24 | 34,89 | 35,29 | -3,24% | 301,00 |
| 05.03.2026 | 38,08 | 38,08 | 36,22 | 36,47 | -5,10% | 301,00 |
| 04.03.2026 | 38,34 | 38,95 | 38,01 | 38,43 | 0,85% | 96.513,00 |
| 03.03.2026 | 37,39 | 38,35 | 36,80 | 38,11 | 0,20% | 82.636,00 |
| 02.03.2026 | 37,27 | 38,43 | 37,27 | 38,03 | 0,48% | 61.473,00 |
| 27.02.2026 | 37,47 | 38,47 | 37,38 | 37,85 | 0,03% | 64.053,00 |
| 26.02.2026 | 38,39 | 38,68 | 37,75 | 37,84 | -0,92% | 134.453,00 |
| 25.02.2026 | 37,48 | 38,27 | 37,00 | 38,19 | 2,41% | 48.834,00 |
| 24.02.2026 | 36,73 | 37,56 | 36,71 | 37,29 | 1,19% | 40.840,00 |
| 23.02.2026 | 37,21 | 37,38 | 36,35 | 36,85 | -0,65% | 68.206,00 |
| 20.02.2026 | 37,14 | 37,21 | 36,50 | 37,09 | 0,30% | 188.236,00 |
| 19.02.2026 | 36,49 | 37,18 | 36,49 | 36,98 | 1,07% | 161.631,00 |
| 18.02.2026 | 37,17 | 37,55 | 36,53 | 36,59 | -1,45% | 69.350,00 |
| 17.02.2026 | 37,16 | 37,48 | 36,99 | 37,13 | -0,21% | 43.173,00 |
| 13.02.2026 | 36,79 | 37,69 | 36,79 | 37,21 | 1,14% | 51.283,00 |
| 12.02.2026 | 37,56 | 37,56 | 36,50 | 36,79 | -1,13% | 90.221,00 |
| 11.02.2026 | 37,57 | 37,80 | 36,80 | 37,21 | -0,80% | 77.497,00 |
| 10.02.2026 | 36,65 | 37,80 | 36,58 | 37,51 | 2,71% | 80.201,00 |
| 09.02.2026 | 37,00 | 37,00 | 35,89 | 36,52 | -1,38% | 45.461,00 |
| 06.02.2026 | 36,76 | 37,08 | 36,54 | 37,03 | 1,17% | 92.192,00 |
| 05.02.2026 | 36,71 | 37,27 | 36,47 | 36,60 | -0,25% | 75.438,00 |
| 04.02.2026 | 38,08 | 38,08 | 36,53 | 36,69 | -2,94% | 104.368,00 |
| 03.02.2026 | 38,35 | 38,67 | 37,50 | 37,80 | -1,43% | 84.129,00 |
| 02.02.2026 | 38,12 | 38,74 | 37,80 | 38,35 | 1,24% | 88.399,00 |
| 30.01.2026 | 37,68 | 38,26 | 37,10 | 37,88 | 0,53% | 101.352,00 |
| 29.01.2026 | 37,30 | 38,00 | 37,00 | 37,68 | 1,29% | 73.245,00 |
| 28.01.2026 | 38,44 | 38,48 | 37,09 | 37,20 | -2,54% | 68.450,00 |
| 27.01.2026 | 37,82 | 39,12 | 37,78 | 38,17 | 1,01% | 92.027,00 |
| 26.01.2026 | 37,36 | 37,96 | 37,09 | 37,79 | 1,37% | 43.689,00 |
| 23.01.2026 | 37,65 | 37,65 | 36,86 | 37,28 | -0,98% | 43.550,00 |
| 22.01.2026 | 36,99 | 37,80 | 36,79 | 37,65 | 2,17% | 62.673,00 |
| 21.01.2026 | 36,51 | 36,98 | 36,31 | 36,85 | 1,71% | 69.166,00 |
| 20.01.2026 | 37,08 | 37,08 | 35,69 | 36,23 | -2,64% | 45.477,00 |
| 19.01.2026 | 37,19 | 37,23 | 37,14 | 37,21 | -0,66% | - |
| 16.01.2026 | 37,62 | 37,97 | 37,37 | 37,46 | -0,27% | 105.125,00 |
| 15.01.2026 | 36,89 | 37,74 | 36,88 | 37,56 | 1,76% | 65.810,00 |
| 14.01.2026 | 37,13 | 37,25 | 36,52 | 36,91 | -0,32% | 66.320,00 |
| 13.01.2026 | 36,60 | 37,28 | 36,60 | 37,03 | 1,20% | 68.491,00 |
| 12.01.2026 | 35,85 | 36,76 | 35,60 | 36,59 | 2,29% | 61.732,00 |
| 09.01.2026 | 35,85 | 36,13 | 35,35 | 35,77 | 0,48% | 64.942,00 |
| 08.01.2026 | 34,78 | 35,84 | 34,78 | 35,60 | 1,71% | 35.395,00 |
| 07.01.2026 | 35,80 | 35,80 | 34,76 | 35,00 | -2,02% | 38.657,00 |
| 06.01.2026 | 34,85 | 35,83 | 34,65 | 35,72 | 1,97% | 66.800,00 |
| 05.01.2026 | 34,70 | 35,08 | 34,70 | 35,03 | 0,57% | 60.715,00 |
| 02.01.2026 | 35,16 | 35,16 | 34,45 | 34,83 | -1,30% | 76.433,00 |
| 31.12.2025 | 35,86 | 35,91 | 35,23 | 35,29 | -1,47% | 48.481,00 |
| 30.12.2025 | 35,83 | 36,42 | 35,70 | 35,82 | -0,13% | 68.815,00 |
| 29.12.2025 | 35,79 | 35,93 | 35,56 | 35,86 | 0,22% | 32.032,00 |
| 26.12.2025 | 36,02 | 36,05 | 35,61 | 35,78 | -0,64% | 30.777,00 |
| 24.12.2025 | 35,91 | 36,17 | 35,58 | 36,01 | 0,61% | 24.916,00 |
| 23.12.2025 | 35,95 | 36,25 | 35,52 | 35,79 | -0,83% | 52.226,00 |
| 22.12.2025 | 35,85 | 36,51 | 35,85 | 36,09 | 0,64% | 74.661,00 |
| 19.12.2025 | 36,42 | 36,42 | 35,31 | 35,86 | -2,10% | 258.194,00 |
| 18.12.2025 | 36,34 | 36,91 | 36,20 | 36,63 | 1,75% | 88.577,00 |
| 17.12.2025 | 36,19 | 36,33 | 35,63 | 36,00 | -0,53% | 64.807,00 |
| 16.12.2025 | 36,20 | 36,32 | 35,89 | 36,19 | -0,02% | 58.108,00 |
| 15.12.2025 | 35,76 | 36,46 | 35,50 | 36,20 | 1,22% | 80.178,00 |
| 12.12.2025 | 35,39 | 36,06 | 34,68 | 35,76 | 1,45% | 63.528,00 |
| 11.12.2025 | 34,73 | 35,52 | 34,73 | 35,25 | 1,85% | 55.069,00 |
| 10.12.2025 | 34,20 | 34,91 | 34,20 | 34,61 | 1,21% | 88.465,00 |
| 09.12.2025 | 34,08 | 34,74 | 33,98 | 34,20 | 0,81% | 43.933,00 |
| 08.12.2025 | 34,34 | 34,52 | 33,78 | 33,92 | -0,59% | 61.462,00 |
| 05.12.2025 | 34,08 | 34,44 | 33,90 | 34,12 | -0,29% | 37.273,00 |
| 04.12.2025 | 33,83 | 34,48 | 33,56 | 34,22 | 0,71% | 53.678,00 |
| 03.12.2025 | 33,67 | 33,99 | 33,30 | 33,98 | 1,40% | 55.861,00 |
| 02.12.2025 | 33,65 | 33,93 | 33,28 | 33,51 | 0,36% | 57.894,00 |
| 01.12.2025 | 34,06 | 34,52 | 33,34 | 33,39 | -2,45% | 66.328,00 |
| 28.11.2025 | 34,40 | 34,41 | 33,85 | 34,23 | -0,61% | 33.776,00 |
| 26.11.2025 | 34,14 | 34,61 | 33,89 | 34,44 | 0,29% | 114.585,00 |
| 25.11.2025 | 34,29 | 34,76 | 34,16 | 34,34 | 0,64% | 71.812,00 |
| 24.11.2025 | 34,00 | 34,41 | 33,61 | 34,12 | 0,38% | 70.650,00 |
| 21.11.2025 | 33,19 | 34,13 | 33,16 | 33,99 | 2,55% | 96.640,00 |
| 20.11.2025 | 34,16 | 34,73 | 32,96 | 33,15 | -2,54% | 65.134,00 |
| 19.11.2025 | 34,52 | 34,62 | 33,90 | 34,01 | -0,85% | 60.120,00 |
| 18.11.2025 | 34,29 | 34,47 | 34,03 | 34,30 | 0,12% | 95.761,00 |
| 17.11.2025 | 35,88 | 35,97 | 34,24 | 34,26 | -4,19% | 75.810,00 |
| 14.11.2025 | 35,65 | 36,04 | 35,00 | 35,76 | -0,47% | 99.994,00 |
| 13.11.2025 | 36,98 | 36,98 | 35,87 | 35,93 | -2,79% | 136.565,00 |
| 12.11.2025 | 37,01 | 37,46 | 36,41 | 36,96 | -0,67% | 152.293,00 |
| 11.11.2025 | 35,88 | 38,36 | 34,44 | 37,21 | 7,67% | 288.926,00 |
| 10.11.2025 | 34,82 | 35,62 | 34,36 | 34,56 | -0,72% | 126.052,00 |
| 07.11.2025 | 34,19 | 35,01 | 34,04 | 34,81 | 1,90% | 120.537,00 |
| 06.11.2025 | 34,70 | 34,87 | 34,08 | 34,16 | -1,61% | 63.397,00 |
| 05.11.2025 | 34,81 | 35,49 | 34,55 | 34,72 | 0,46% | 83.554,00 |
| 04.11.2025 | 34,31 | 34,69 | 33,33 | 34,56 | 0,20% | 92.474,00 |
| 03.11.2025 | 34,14 | 34,58 | 33,85 | 34,49 | 1,41% | 78.750,00 |
| 31.10.2025 | 33,73 | 34,13 | 33,37 | 34,01 | 0,41% | 62.794,00 |
| 30.10.2025 | 34,12 | 34,48 | 33,26 | 33,87 | -0,56% | 131.030,00 |
| 29.10.2025 | 35,30 | 35,32 | 33,95 | 34,06 | -3,79% | 75.007,00 |
| 28.10.2025 | 35,10 | 35,62 | 34,51 | 35,40 | 0,45% | 98.891,00 |
| 27.10.2025 | 35,53 | 35,53 | 34,82 | 35,24 | -0,56% | 105.494,00 |
| 24.10.2025 | 35,50 | 35,71 | 35,24 | 35,44 | 0,18% | 78.257,00 |
| 23.10.2025 | 35,97 | 35,99 | 35,38 | 35,38 | -1,51% | - |
| 22.10.2025 | 36,26 | 36,26 | 35,82 | 35,92 | -0,94% | 82.150,00 |
| 21.10.2025 | 36,51 | 36,51 | 35,82 | 36,26 | -0,90% | 129.211,00 |
| 20.10.2025 | 36,28 | 36,88 | 36,18 | 36,59 | 0,52% | 92.216,00 |
| 17.10.2025 | 35,85 | 36,46 | 35,85 | 36,40 | 1,08% | - |
| 16.10.2025 | 36,40 | 36,40 | 35,92 | 36,01 | -0,91% | 96.663,00 |
| 15.10.2025 | 35,26 | 36,35 | 35,04 | 36,34 | 3,83% | 100.407,00 |
| 14.10.2025 | 33,93 | 35,37 | 33,93 | 35,00 | 2,25% | 82.517,00 |