29,950$
0,86%
Echtzeit-Aktienkurs Consolidated Water Co Ltd
Bid:
Ask:
Aktienkurse zur Consolidated Water Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 29,99 | 30,10 | 29,55 | 29,89 | 0,66% | 285.329,00 |
| 17.06.2026 | 29,89 | 30,29 | 29,44 | 29,70 | -0,65% | 84.527,00 |
| 16.06.2026 | 30,06 | 30,20 | 29,71 | 29,89 | 0,20% | 110.355,00 |
| 15.06.2026 | 29,89 | 30,72 | 29,53 | 29,83 | -0,93% | 90.021,00 |
| 12.06.2026 | 30,14 | 30,45 | 30,04 | 30,11 | 0,17% | 65.367,00 |
| 11.06.2026 | 30,10 | 30,32 | 29,50 | 30,06 | 0,10% | 137.475,00 |
| 10.06.2026 | 30,35 | 30,59 | 30,03 | 30,03 | -0,43% | 113.641,00 |
| 09.06.2026 | 29,72 | 30,47 | 29,42 | 30,16 | 2,45% | 107.287,00 |
| 08.06.2026 | 29,92 | 30,23 | 29,35 | 29,44 | -1,60% | 114.948,00 |
| 05.06.2026 | 30,20 | 30,37 | 29,88 | 29,92 | -0,35% | 68.915,00 |
| 04.06.2026 | 29,71 | 30,12 | 29,71 | 30,03 | 1,88% | 58.931,00 |
| 03.06.2026 | 30,05 | 30,56 | 29,18 | 29,47 | -1,73% | 134.162,00 |
| 02.06.2026 | 29,95 | 30,35 | 29,92 | 29,99 | -0,43% | 85.767,00 |
| 01.06.2026 | 29,82 | 30,21 | 29,53 | 30,12 | -0,20% | 110.758,00 |
| 29.05.2026 | 30,14 | 30,48 | 29,97 | 30,18 | 0,17% | 54.803,00 |
| 28.05.2026 | 30,18 | 30,47 | 30,02 | 30,13 | -0,04% | 52.308,00 |
| 27.05.2026 | 30,16 | 30,66 | 30,05 | 30,14 | -0,13% | 67.952,00 |
| 26.05.2026 | 29,72 | 30,40 | 29,59 | 30,18 | 2,62% | 108.533,00 |
| 22.05.2026 | 28,40 | 29,52 | 28,40 | 29,41 | 1,24% | 86.524,00 |
| 21.05.2026 | 28,53 | 29,35 | 28,17 | 29,05 | 1,61% | 104.192,00 |
| 20.05.2026 | 28,53 | 28,98 | 28,24 | 28,59 | -0,03% | 123.393,00 |
| 19.05.2026 | 28,50 | 28,99 | 28,28 | 28,60 | -0,21% | 130.150,00 |
| 18.05.2026 | 28,99 | 29,41 | 28,61 | 28,66 | -1,07% | 97.529,00 |
| 15.05.2026 | 29,00 | 29,41 | 28,73 | 28,97 | -1,40% | 173.473,00 |
| 14.05.2026 | 30,20 | 30,20 | 29,30 | 29,38 | -2,16% | 111.548,00 |
| 13.05.2026 | 30,31 | 31,00 | 29,48 | 30,03 | -0,79% | 145.071,00 |
| 12.05.2026 | 30,76 | 31,57 | 30,07 | 30,27 | -7,88% | 165.252,00 |
| 11.05.2026 | 32,93 | 33,55 | 32,72 | 32,86 | -0,18% | 88.468,00 |
| 08.05.2026 | 33,18 | 33,45 | 32,83 | 32,92 | -0,71% | 70.455,00 |
| 07.05.2026 | 33,06 | 33,36 | 32,85 | 33,16 | 0,29% | 70.379,00 |
| 06.05.2026 | 32,90 | 33,29 | 32,63 | 33,06 | 0,79% | 96.955,00 |
| 05.05.2026 | 32,44 | 33,01 | 32,44 | 32,80 | 2,12% | 76.980,00 |
| 04.05.2026 | 32,00 | 32,49 | 31,52 | 32,12 | -0,03% | 70.873,00 |
| 01.05.2026 | 32,22 | 32,92 | 31,77 | 32,13 | 0,34% | 118.627,00 |
| 30.04.2026 | 32,31 | 32,85 | 31,89 | 32,02 | -1,23% | 109.293,00 |
| 29.04.2026 | 33,03 | 33,14 | 32,25 | 32,42 | -2,58% | 97.455,00 |
| 28.04.2026 | 33,88 | 33,93 | 33,28 | 33,28 | -1,54% | 80.786,00 |
| 27.04.2026 | 33,82 | 34,24 | 33,61 | 33,80 | 0,24% | 83.666,00 |
| 24.04.2026 | 33,84 | 34,56 | 33,57 | 33,72 | -0,79% | 536.092,00 |
| 23.04.2026 | 33,52 | 34,42 | 33,52 | 33,99 | 1,40% | 114.032,00 |
| 22.04.2026 | 33,24 | 34,20 | 33,24 | 33,52 | 1,04% | 110.339,00 |
| 21.04.2026 | 33,53 | 33,96 | 33,18 | 33,18 | -1,38% | 114.612,00 |
| 20.04.2026 | 32,78 | 34,26 | 32,78 | 33,64 | 3,38% | 175.167,00 |
| 17.04.2026 | 32,85 | 33,10 | 31,94 | 32,54 | -0,64% | 589.850,00 |
| 16.04.2026 | 33,95 | 34,20 | 32,64 | 32,75 | -3,40% | 286.317,00 |
| 15.04.2026 | 34,04 | 34,27 | 33,67 | 33,90 | -0,50% | 128.658,00 |
| 14.04.2026 | 34,12 | 34,26 | 33,42 | 34,07 | 0,75% | 97.207,00 |
| 13.04.2026 | 34,89 | 34,95 | 33,63 | 33,82 | -4,23% | 180.856,00 |
| 10.04.2026 | 35,70 | 35,91 | 35,19 | 35,31 | -1,09% | 61.157,00 |
| 09.04.2026 | 34,69 | 35,80 | 34,69 | 35,70 | 2,91% | 80.506,00 |
| 08.04.2026 | 34,74 | 34,74 | 33,90 | 34,69 | 2,27% | 86.418,00 |
| 07.04.2026 | 33,56 | 34,01 | 33,14 | 33,92 | 1,07% | 77.354,00 |
| 06.04.2026 | 33,98 | 34,16 | 33,32 | 33,56 | -1,27% | 95.150,00 |
| 02.04.2026 | 32,89 | 34,09 | 32,17 | 33,99 | 2,66% | 100.919,00 |
| 01.04.2026 | 33,00 | 33,74 | 32,85 | 33,11 | -0,03% | 101.967,00 |
| 31.03.2026 | 33,25 | 33,59 | 32,74 | 33,12 | 0,58% | 119.406,00 |
| 30.03.2026 | 32,40 | 33,01 | 31,88 | 32,93 | 2,62% | 112.766,00 |
| 27.03.2026 | 32,01 | 32,47 | 31,81 | 32,09 | -0,71% | 84.891,00 |
| 26.03.2026 | 32,20 | 32,55 | 32,08 | 32,32 | 0,21% | 81.138,00 |
| 25.03.2026 | 32,47 | 32,69 | 32,22 | 32,25 | -0,80% | 80.363,00 |
| 24.03.2026 | 32,59 | 33,13 | 32,11 | 32,51 | 0,40% | 133.237,00 |
| 23.03.2026 | 31,28 | 32,67 | 30,79 | 32,38 | 6,09% | 330.474,00 |
| 20.03.2026 | 30,95 | 31,49 | 30,18 | 30,52 | -0,59% | 886.376,00 |
| 19.03.2026 | 31,07 | 31,84 | 30,09 | 30,70 | -2,60% | 455.320,00 |
| 18.03.2026 | 31,00 | 32,18 | 30,18 | 31,52 | 0,54% | 447.698,00 |
| 17.03.2026 | 32,35 | 33,22 | 30,55 | 31,35 | -9,39% | 309.750,00 |
| 16.03.2026 | 35,28 | 35,59 | 34,46 | 34,60 | -0,37% | 144.494,00 |
| 13.03.2026 | 34,84 | 35,10 | 34,38 | 34,73 | 1,02% | 131.088,00 |
| 12.03.2026 | 33,84 | 34,40 | 33,84 | 34,38 | 0,13% | 150.299,00 |
| 11.03.2026 | 34,52 | 34,60 | 33,73 | 34,34 | -0,48% | 138.574,00 |
| 10.03.2026 | 35,22 | 35,30 | 34,09 | 34,50 | -2,97% | 213.508,00 |
| 09.03.2026 | 34,93 | 35,97 | 34,38 | 35,56 | 0,75% | 122.553,00 |
| 06.03.2026 | 36,00 | 36,50 | 34,89 | 35,29 | -3,26% | 118.989,00 |
| 05.03.2026 | 38,08 | 38,08 | 36,22 | 36,48 | -5,07% | 86.724,00 |
| 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 |