35,173$
0,44%
Echtzeit-Aktienkurs Consolidated Water Co. Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Water Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 33,93 | 35,37 | 33,93 | 35,00 | 2,25% | 82.517,00 |
| 13.10.2025 | 33,97 | 34,25 | 33,58 | 34,23 | 1,84% | 65.328,00 |
| 10.10.2025 | 33,46 | 34,23 | 33,44 | 33,61 | 0,45% | 81.432,00 |
| 09.10.2025 | 33,63 | 33,69 | 33,33 | 33,46 | -0,12% | 90.941,00 |
| 08.10.2025 | 33,21 | 33,57 | 32,92 | 33,50 | 1,12% | 74.542,00 |
| 07.10.2025 | 33,44 | 33,62 | 33,06 | 33,13 | -1,10% | 74.917,00 |
| 06.10.2025 | 33,67 | 33,96 | 33,17 | 33,50 | -0,35% | 99.337,00 |
| 03.10.2025 | 33,62 | 34,12 | 33,50 | 33,62 | 0,09% | - |
| 02.10.2025 | 33,83 | 33,97 | 33,42 | 33,59 | -0,94% | 87.117,00 |
| 01.10.2025 | 34,89 | 34,95 | 33,74 | 33,91 | -3,88% | 128.739,00 |
| 30.09.2025 | 34,90 | 35,48 | 34,80 | 35,28 | 0,86% | 185.749,00 |
| 29.09.2025 | 35,15 | 35,26 | 34,78 | 34,98 | -0,46% | 84.988,00 |
| 26.09.2025 | 34,66 | 35,26 | 34,49 | 35,14 | 1,21% | 87.837,00 |
| 25.09.2025 | 34,80 | 35,03 | 34,61 | 34,72 | -0,49% | 70.492,00 |
| 24.09.2025 | 35,00 | 35,12 | 34,74 | 34,89 | 0,10% | 85.689,00 |
| 23.09.2025 | 34,52 | 34,94 | 34,33 | 34,86 | 0,97% | 85.525,00 |
| 22.09.2025 | 34,08 | 34,59 | 33,56 | 34,52 | 1,77% | 76.092,00 |
| 19.09.2025 | 34,48 | 34,58 | 33,55 | 33,92 | -1,71% | 315.539,00 |
| 18.09.2025 | 33,95 | 34,57 | 33,33 | 34,51 | 1,62% | 165.765,00 |
| 17.09.2025 | 33,61 | 34,57 | 33,44 | 33,96 | 1,68% | 92.764,00 |
| 16.09.2025 | 33,55 | 33,56 | 33,13 | 33,40 | -0,68% | 66.999,00 |
| 15.09.2025 | 33,47 | 33,64 | 32,64 | 33,63 | 1,26% | 66.141,00 |
| 12.09.2025 | 33,50 | 33,59 | 33,12 | 33,21 | -0,98% | 55.919,00 |
| 11.09.2025 | 33,01 | 33,54 | 32,75 | 33,54 | 1,91% | 65.860,00 |
| 10.09.2025 | 33,25 | 33,63 | 32,74 | 32,91 | -1,08% | 62.987,00 |
| 09.09.2025 | 33,58 | 33,62 | 33,14 | 33,27 | -0,75% | 75.418,00 |
| 08.09.2025 | 33,97 | 34,17 | 33,43 | 33,52 | -0,80% | 102.547,00 |
| 05.09.2025 | 33,77 | 33,89 | 32,90 | 33,79 | 0,75% | 134.714,00 |
| 04.09.2025 | 32,65 | 33,58 | 32,49 | 33,54 | 2,79% | 96.185,00 |
| 03.09.2025 | 32,43 | 33,08 | 32,43 | 32,63 | 0,25% | 71.509,00 |
| 02.09.2025 | 33,07 | 33,44 | 32,52 | 32,55 | -2,16% | 83.691,00 |
| 29.08.2025 | 33,60 | 33,88 | 33,11 | 33,27 | -0,98% | 71.079,00 |
| 28.08.2025 | 33,33 | 33,79 | 33,12 | 33,60 | 0,66% | 72.655,00 |
| 27.08.2025 | 33,35 | 33,65 | 33,17 | 33,38 | -0,48% | 61.515,00 |
| 26.08.2025 | 33,12 | 33,72 | 33,12 | 33,54 | 1,27% | 93.529,00 |
| 25.08.2025 | 33,56 | 33,69 | 33,08 | 33,12 | -1,31% | 62.280,00 |
| 22.08.2025 | 32,85 | 33,64 | 32,71 | 33,56 | 2,98% | 95.775,00 |
| 21.08.2025 | 32,49 | 32,71 | 32,20 | 32,59 | 0,31% | 47.408,00 |
| 20.08.2025 | 32,57 | 32,73 | 32,37 | 32,49 | 0,28% | 68.321,00 |
| 19.08.2025 | 32,47 | 32,71 | 32,01 | 32,40 | -0,12% | 98.590,00 |
| 18.08.2025 | 32,48 | 32,63 | 32,19 | 32,44 | 0,22% | 87.850,00 |
| 15.08.2025 | 32,82 | 32,82 | 31,96 | 32,37 | -1,10% | 195.901,00 |
| 14.08.2025 | 33,04 | 33,31 | 32,63 | 32,73 | -1,06% | 171.868,00 |
| 13.08.2025 | 32,30 | 34,26 | 32,30 | 33,08 | 2,48% | 312.523,00 |
| 12.08.2025 | 30,52 | 32,50 | 30,07 | 32,28 | 8,65% | 253.163,00 |
| 11.08.2025 | 29,34 | 29,72 | 29,17 | 29,71 | 1,43% | 82.349,00 |
| 08.08.2025 | 29,05 | 29,48 | 28,98 | 29,29 | 1,31% | 55.778,00 |
| 07.08.2025 | 29,08 | 29,54 | 28,74 | 28,91 | 0,28% | 63.766,00 |
| 06.08.2025 | 29,12 | 29,17 | 28,73 | 28,83 | -1,13% | 70.865,00 |
| 05.08.2025 | 29,28 | 29,28 | 28,89 | 29,16 | 0,03% | 71.783,00 |
| 04.08.2025 | 28,54 | 29,26 | 28,54 | 29,15 | 2,53% | 106.447,00 |
| 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 |