25,786$
-0,78%
Echtzeit-Aktienkurs Consolidated Water Co Ltd
Bid:
Ask:
Aktienkurse zur Consolidated Water Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 25,95 | 26,00 | 25,42 | 25,78 | -0,81% | 141.903,00 |
| 03.12.2024 | 26,65 | 26,68 | 25,98 | 25,99 | -2,51% | 121.909,00 |
| 02.12.2024 | 27,00 | 27,00 | 26,42 | 26,66 | -1,00% | 145.430,00 |
| 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% | 82.586,00 |
| 22.11.2024 | 26,45 | 27,59 | 26,45 | 27,44 | 4,45% | 171.345,00 |
| 21.11.2024 | 26,57 | 26,66 | 26,12 | 26,27 | -0,30% | 8.915,00 |
| 20.11.2024 | 26,15 | 26,36 | 25,78 | 26,35 | 0,73% | 60.962,00 |
| 19.11.2024 | 26,15 | 26,41 | 25,76 | 26,16 | -0,53% | 91.960,00 |
| 18.11.2024 | 25,47 | 27,52 | 25,41 | 26,30 | 2,06% | 177.986,00 |
| 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% | 114.177,00 |
| 13.11.2024 | 25,41 | 25,56 | 25,04 | 25,11 | -0,71% | 71.441,00 |
| 12.11.2024 | 25,53 | 25,73 | 25,13 | 25,29 | -1,63% | 56.910,00 |
| 11.11.2024 | 25,56 | 25,81 | 25,26 | 25,71 | 1,90% | 56.819,00 |
| 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% | 79.962,00 |
| 06.11.2024 | 25,50 | 26,23 | 25,25 | 25,87 | 5,21% | 105.614,00 |
| 05.11.2024 | 23,79 | 24,66 | 23,77 | 24,59 | 2,93% | 90.402,00 |
| 04.11.2024 | 23,61 | 24,24 | 23,61 | 23,89 | 1,01% | 74.050,00 |
| 01.11.2024 | 23,99 | 24,25 | 23,55 | 23,65 | -0,46% | 64.753,00 |
| 31.10.2024 | 24,05 | 24,23 | 23,75 | 23,76 | -1,04% | 73.110,00 |
| 30.10.2024 | 24,25 | 24,60 | 23,96 | 24,01 | -1,19% | 78.044,00 |
| 29.10.2024 | 24,48 | 24,55 | 24,18 | 24,30 | -1,42% | 71.471,00 |
| 28.10.2024 | 24,66 | 24,92 | 24,49 | 24,65 | 0,86% | 74.883,00 |
| 25.10.2024 | 24,68 | 24,68 | 24,26 | 24,44 | -0,16% | 44.147,00 |
| 24.10.2024 | 25,14 | 25,14 | 24,40 | 24,48 | -2,39% | 42.449,00 |
| 23.10.2024 | 25,21 | 25,56 | 24,95 | 25,08 | -0,99% | 46.335,00 |
| 22.10.2024 | 25,40 | 25,48 | 25,15 | 25,33 | -0,90% | 50.694,00 |
| 21.10.2024 | 25,82 | 26,02 | 25,49 | 25,56 | -1,46% | 65.636,00 |
| 18.10.2024 | 26,27 | 26,40 | 25,90 | 25,94 | -0,54% | 260.049,00 |
| 17.10.2024 | 26,30 | 26,30 | 25,89 | 26,08 | -0,91% | 109.501,00 |
| 16.10.2024 | 26,25 | 26,69 | 26,22 | 26,32 | 1,19% | 69.532,00 |
| 15.10.2024 | 25,87 | 26,54 | 25,74 | 26,01 | 0,46% | 134.105,00 |
| 14.10.2024 | 25,37 | 26,11 | 25,37 | 25,89 | 2,70% | 107.419,00 |
| 11.10.2024 | 24,57 | 25,26 | 24,57 | 25,21 | 2,44% | 91.409,00 |
| 10.10.2024 | 24,52 | 24,67 | 24,39 | 24,61 | -0,44% | 36.004,00 |
| 09.10.2024 | 24,61 | 24,98 | 24,56 | 24,72 | 0,32% | 48.655,00 |
| 08.10.2024 | 24,91 | 24,91 | 24,25 | 24,64 | -0,80% | 76.618,00 |
| 07.10.2024 | 24,94 | 25,22 | 24,53 | 24,84 | -0,60% | 77.802,00 |
| 04.10.2024 | 25,14 | 25,16 | 24,89 | 24,99 | 0,52% | 44.733,00 |
| 03.10.2024 | 24,88 | 25,08 | 24,70 | 24,86 | -0,40% | 48.214,00 |
| 02.10.2024 | 24,76 | 25,20 | 24,51 | 24,96 | 0,52% | 61.191,00 |
| 01.10.2024 | 25,25 | 25,25 | 24,66 | 24,83 | -1,66% | 89.747,00 |
| 30.09.2024 | 25,12 | 25,48 | 25,04 | 25,25 | 0,32% | 75.580,00 |
| 27.09.2024 | 24,93 | 25,41 | 24,65 | 25,17 | 1,99% | 66.571,00 |
| 26.09.2024 | 24,75 | 24,83 | 24,45 | 24,68 | 0,57% | 77.291,00 |
| 25.09.2024 | 25,13 | 25,20 | 24,53 | 24,54 | -2,54% | 87.473,00 |
| 24.09.2024 | 25,68 | 25,71 | 25,18 | 25,18 | -1,76% | 46.480,00 |
| 23.09.2024 | 25,70 | 26,09 | 25,50 | 25,63 | -0,12% | 71.813,00 |
| 20.09.2024 | 26,27 | 26,31 | 25,54 | 25,66 | -2,47% | 340.756,00 |
| 19.09.2024 | 26,73 | 26,73 | 25,94 | 26,31 | 0,61% | 85.543,00 |
| 18.09.2024 | 26,76 | 27,00 | 26,12 | 26,15 | -2,21% | 79.894,00 |
| 17.09.2024 | 26,38 | 27,10 | 26,29 | 26,74 | 2,33% | 103.295,00 |
| 16.09.2024 | 25,53 | 26,39 | 25,53 | 26,13 | 1,16% | 105.795,00 |
| 13.09.2024 | 25,73 | 26,05 | 25,56 | 25,83 | 1,49% | 112.639,00 |
| 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% | 79.641,00 |
| 10.09.2024 | 25,13 | 25,71 | 25,05 | 25,61 | 2,36% | 100.985,00 |
| 09.09.2024 | 24,94 | 25,50 | 24,94 | 25,02 | 0,28% | 128.548,00 |
| 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% | 67.199,00 |
| 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% | 190.635,00 |
| 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% | 76.545,00 |
| 27.08.2024 | 27,10 | 28,39 | 27,08 | 28,01 | 3,74% | 201.110,00 |
| 26.08.2024 | 27,11 | 27,26 | 26,90 | 27,00 | 0,15% | 52.331,00 |
| 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% | 45.235,00 |
| 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% | 88.700,00 |
| 19.08.2024 | 27,55 | 27,62 | 26,93 | 27,15 | -1,38% | 155.061,00 |
| 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% | 168.418,00 |
| 14.08.2024 | 26,98 | 27,14 | 26,35 | 26,59 | -0,75% | 74.728,00 |
| 13.08.2024 | 26,58 | 26,98 | 26,24 | 26,79 | 1,90% | 50.984,00 |
| 12.08.2024 | 26,70 | 27,11 | 26,13 | 26,29 | -1,20% | 61.767,00 |
| 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% | 36.605,00 |
| 07.08.2024 | 27,21 | 27,21 | 26,55 | 26,69 | -0,52% | 42.652,00 |
| 06.08.2024 | 26,94 | 27,09 | 26,52 | 26,83 | -0,74% | 54.960,00 |
| 05.08.2024 | 26,40 | 27,70 | 25,77 | 27,03 | -3,40% | 110.540,00 |
| 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% | 53.818,00 |
| 31.07.2024 | 28,81 | 29,83 | 28,57 | 29,03 | 1,82% | 71.699,00 |
| 30.07.2024 | 28,57 | 28,74 | 28,10 | 28,51 | 0,53% | 66.855,00 |
| 29.07.2024 | 29,51 | 29,88 | 28,28 | 28,36 | -3,83% | 85.594,00 |
| 26.07.2024 | 28,99 | 29,57 | 28,83 | 29,49 | 2,81% | 81.569,00 |
| 25.07.2024 | 28,35 | 29,23 | 28,34 | 28,68 | 0,93% | 62.951,00 |
| 24.07.2024 | 28,21 | 29,29 | 28,19 | 28,42 | -0,11% | 82.278,00 |
| 23.07.2024 | 28,25 | 28,93 | 28,14 | 28,45 | 0,67% | 76.461,00 |
| 22.07.2024 | 27,80 | 28,34 | 27,43 | 28,26 | 1,65% | 70.383,00 |
| 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% | 89.033,00 |
| 16.07.2024 | 27,61 | 28,94 | 27,35 | 28,88 | 5,87% | 147.303,00 |