Consolidated Water Co. Inc.
[WKN: 913867 | ISIN: KYG237731073]
Aktienkurse
24,293$ -0,64%
Echtzeit-Aktienkurs Consolidated Water Co. Inc.
Bid: Ask:

Aktienkurse zur Consolidated Water Co. Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
29.11.2024 27,32 27,37 26,84 26,93 -0,52% 55.332,00
27.11.2024 26,70 27,16 26,66 27,07 1,73% 52.994,00
26.11.2024 26,84 26,99 26,45 26,61 -0,89% 50.545,00
25.11.2024 27,27 27,82 26,85 26,85 -2,15% 82.593,00
22.11.2024 26,45 27,59 26,45 27,44 4,37% 171.345,00
21.11.2024 26,43 26,70 26,10 26,29 -0,23% 63.831,00
20.11.2024 26,15 26,36 25,78 26,35 0,73% 60.963,00
19.11.2024 26,15 26,41 25,76 26,16 -0,53% 91.987,00
18.11.2024 25,47 27,52 25,41 26,30 2,06% 177.988,00
15.11.2024 26,36 27,26 24,99 25,77 4,67% 152.171,00
14.11.2024 25,12 25,22 24,21 24,62 -1,95% 115.765,00
13.11.2024 25,41 25,56 25,04 25,11 -0,71% 71.442,00
12.11.2024 25,53 25,73 25,13 25,29 -1,63% 56.958,00
11.11.2024 25,56 25,81 25,26 25,71 1,90% 56.926,00
08.11.2024 25,26 25,48 25,02 25,23 0,12% 75.476,00
07.11.2024 25,73 25,87 25,05 25,20 -2,59% 80.064,00
06.11.2024 25,50 26,31 25,25 25,87 5,21% 125.616,00
05.11.2024 23,79 24,66 23,77 24,59 2,93% 90.404,00
04.11.2024 23,61 24,24 23,61 23,89 1,01% 74.050,00