28,230$
0,11%
Echtzeit-Aktienkurs Consolidated Water Co Ltd
Bid:
Ask:
Aktienkurse zur Consolidated Water Co Ltd Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
09.05.2024 | 28,17 | 28,38 | 27,84 | 28,23 | 0,11% | 79.638,00 |
08.05.2024 | 26,95 | 28,33 | 26,91 | 28,20 | 4,29% | 178.911,00 |
07.05.2024 | 26,97 | 27,40 | 26,72 | 27,04 | 0,86% | 116.388,00 |
06.05.2024 | 26,38 | 26,84 | 26,19 | 26,81 | 2,09% | 57.014,00 |
03.05.2024 | 26,32 | 26,80 | 26,11 | 26,26 | 0,92% | 85.433,00 |
02.05.2024 | 25,80 | 26,09 | 25,54 | 26,02 | 0,97% | 116.432,00 |
01.05.2024 | 25,49 | 26,24 | 25,49 | 25,77 | 1,14% | 86.460,00 |
30.04.2024 | 25,21 | 25,54 | 25,00 | 25,48 | 0,43% | 60.536,00 |
29.04.2024 | 25,37 | 25,70 | 25,22 | 25,37 | 0,59% | 102.828,00 |
26.04.2024 | 24,89 | 25,46 | 24,89 | 25,22 | 1,57% | 72.422,00 |
25.04.2024 | 24,62 | 24,91 | 24,38 | 24,83 | -0,48% | 68.324,00 |
24.04.2024 | 24,66 | 25,11 | 24,65 | 24,95 | 0,65% | 90.268,00 |
23.04.2024 | 24,25 | 24,92 | 24,22 | 24,79 | 2,23% | 75.971,00 |
22.04.2024 | 24,60 | 24,80 | 24,02 | 24,25 | -0,82% | 117.729,00 |
19.04.2024 | 24,09 | 24,68 | 24,06 | 24,45 | 1,41% | 468.598,00 |
18.04.2024 | 23,91 | 24,26 | 23,70 | 24,11 | 1,13% | 196.567,00 |
17.04.2024 | 24,18 | 24,51 | 23,82 | 23,84 | -1,08% | 97.396,00 |
16.04.2024 | 24,27 | 24,42 | 23,92 | 24,10 | -1,11% | 145.601,00 |
15.04.2024 | 24,70 | 24,89 | 24,13 | 24,37 | -1,18% | 137.536,00 |
12.04.2024 | 24,51 | 24,76 | 24,26 | 24,66 | 0,20% | 88.492,00 |
11.04.2024 | 24,46 | 25,12 | 24,37 | 24,61 | 1,28% | 89.564,00 |
10.04.2024 | 25,18 | 25,18 | 24,20 | 24,30 | -5,23% | 138.484,00 |
09.04.2024 | 26,10 | 26,10 | 25,53 | 25,64 | -1,71% | 169.929,00 |
08.04.2024 | 26,18 | 26,33 | 25,67 | 26,09 | -0,02% | 116.489,00 |
05.04.2024 | 25,52 | 26,29 | 25,29 | 26,09 | 2,11% | 160.121,00 |
04.04.2024 | 26,67 | 26,98 | 25,48 | 25,55 | -3,55% | 140.646,00 |
03.04.2024 | 26,17 | 26,99 | 26,06 | 26,49 | 1,15% | 135.957,00 |
02.04.2024 | 26,26 | 27,16 | 25,40 | 26,19 | -1,69% | 219.527,00 |
01.04.2024 | 29,53 | 29,53 | 25,90 | 26,64 | -9,11% | 631.802,00 |
28.03.2024 | 32,00 | 33,34 | 28,42 | 29,31 | -2,79% | 650.908,00 |
27.03.2024 | 30,00 | 30,58 | 29,85 | 30,15 | 1,21% | 219.600,00 |
26.03.2024 | 29,99 | 30,23 | 29,40 | 29,79 | 0,17% | 122.232,00 |
25.03.2024 | 29,48 | 30,10 | 29,40 | 29,74 | 3,30% | 191.194,00 |
22.03.2024 | 29,13 | 29,33 | 28,72 | 28,79 | -2,80% | 120.583,00 |
21.03.2024 | 29,85 | 30,10 | 29,25 | 29,62 | 0,07% | 134.939,00 |
20.03.2024 | 27,35 | 30,07 | 27,32 | 29,60 | 7,75% | 393.452,00 |
19.03.2024 | 27,01 | 27,50 | 26,59 | 27,47 | 0,59% | 100.000,00 |
18.03.2024 | 27,88 | 28,00 | 27,24 | 27,31 | -2,22% | 73.243,00 |
15.03.2024 | 27,90 | 28,30 | 27,64 | 27,93 | -0,14% | 122.656,00 |
14.03.2024 | 28,25 | 28,26 | 27,32 | 27,97 | -1,13% | 74.650,00 |
13.03.2024 | 28,26 | 28,57 | 28,12 | 28,29 | -0,01% | 77.138,00 |
12.03.2024 | 29,00 | 29,00 | 27,90 | 28,29 | -2,44% | 84.561,00 |
11.03.2024 | 29,65 | 29,65 | 28,50 | 29,00 | -1,76% | 209.653,00 |
08.03.2024 | 29,84 | 30,28 | 29,43 | 29,52 | -0,61% | 85.275,00 |
07.03.2024 | 29,87 | 29,98 | 29,57 | 29,70 | 0,24% | 53.874,00 |
06.03.2024 | 29,50 | 29,68 | 29,20 | 29,63 | 0,89% | 75.363,00 |
05.03.2024 | 29,69 | 29,95 | 29,15 | 29,37 | -0,94% | 77.298,00 |
04.03.2024 | 29,33 | 29,98 | 29,33 | 29,65 | 0,44% | 85.579,00 |
01.03.2024 | 29,53 | 29,62 | 29,11 | 29,52 | -0,03% | 107.918,00 |
29.02.2024 | 29,56 | 30,16 | 29,25 | 29,53 | 1,41% | 96.647,00 |
28.02.2024 | 29,17 | 29,37 | 29,06 | 29,12 | -0,75% | 49.159,00 |
27.02.2024 | 29,92 | 30,15 | 29,28 | 29,34 | -1,44% | 80.158,00 |
26.02.2024 | 29,48 | 30,05 | 29,23 | 29,77 | 0,98% | 110.673,00 |
23.02.2024 | 30,12 | 30,22 | 29,40 | 29,48 | -1,99% | 97.083,00 |
22.02.2024 | 30,32 | 30,32 | 29,84 | 30,08 | -0,13% | 186.540,00 |
21.02.2024 | 30,19 | 30,27 | 29,93 | 30,12 | -0,17% | 91.821,00 |
20.02.2024 | 30,27 | 30,77 | 29,93 | 30,17 | -0,56% | 137.088,00 |
16.02.2024 | 31,20 | 31,20 | 30,28 | 30,34 | -2,38% | 116.152,00 |
15.02.2024 | 30,48 | 31,23 | 30,31 | 31,08 | 2,57% | 117.363,00 |
14.02.2024 | 30,00 | 30,41 | 29,99 | 30,30 | 1,47% | 89.648,00 |
13.02.2024 | 29,66 | 30,22 | 29,52 | 29,86 | -0,47% | 157.499,00 |
12.02.2024 | 30,25 | 30,50 | 29,87 | 30,00 | -0,86% | 123.877,00 |
09.02.2024 | 30,00 | 30,27 | 29,75 | 30,26 | 1,00% | 106.851,00 |
08.02.2024 | 29,05 | 30,05 | 29,05 | 29,96 | 3,60% | 131.229,00 |
07.02.2024 | 28,36 | 29,08 | 27,80 | 28,92 | 2,34% | 295.813,00 |
06.02.2024 | 29,20 | 29,40 | 27,36 | 28,26 | -6,58% | 310.524,00 |
05.02.2024 | 30,58 | 30,83 | 29,65 | 30,25 | -1,43% | 203.864,00 |
02.02.2024 | 31,58 | 31,77 | 30,45 | 30,69 | -3,40% | 164.904,00 |
01.02.2024 | 32,09 | 32,43 | 31,33 | 31,77 | -0,47% | 106.807,00 |
31.01.2024 | 32,59 | 33,41 | 31,86 | 31,92 | -2,36% | 104.337,00 |
30.01.2024 | 33,14 | 33,58 | 32,18 | 32,69 | -1,21% | 86.164,00 |
29.01.2024 | 32,50 | 33,09 | 31,81 | 33,09 | 2,16% | 67.239,00 |
26.01.2024 | 32,99 | 33,52 | 31,95 | 32,39 | -1,01% | 83.650,00 |
25.01.2024 | 32,84 | 33,50 | 32,53 | 32,72 | 0,62% | 72.977,00 |
24.01.2024 | 33,84 | 33,95 | 32,52 | 32,52 | -2,87% | 73.422,00 |
23.01.2024 | 33,47 | 33,78 | 33,25 | 33,48 | 0,51% | 81.913,00 |
22.01.2024 | 32,61 | 33,50 | 32,61 | 33,31 | 2,30% | 103.138,00 |
19.01.2024 | 32,81 | 32,96 | 31,20 | 32,56 | -0,70% | 160.371,00 |
18.01.2024 | 32,70 | 32,88 | 32,40 | 32,79 | 0,15% | 67.285,00 |
17.01.2024 | 32,48 | 33,01 | 32,36 | 32,74 | -0,09% | 72.152,00 |
16.01.2024 | 33,00 | 33,30 | 32,60 | 32,77 | -1,03% | 84.390,00 |
12.01.2024 | 33,11 | 33,39 | 32,75 | 33,11 | 0,58% | 58.876,00 |
11.01.2024 | 32,77 | 32,92 | 32,14 | 32,92 | 0,43% | 81.461,00 |
10.01.2024 | 32,80 | 33,31 | 32,64 | 32,78 | -0,21% | 73.104,00 |
09.01.2024 | 32,70 | 32,97 | 32,14 | 32,85 | -0,12% | 71.812,00 |
08.01.2024 | 32,99 | 33,33 | 32,37 | 32,89 | 0,58% | 99.986,00 |
05.01.2024 | 33,69 | 33,69 | 32,41 | 32,70 | -3,20% | 156.167,00 |
04.01.2024 | 34,30 | 34,74 | 33,77 | 33,78 | -0,79% | 79.278,00 |
03.01.2024 | 35,22 | 35,22 | 33,73 | 34,05 | -3,65% | 145.224,00 |
02.01.2024 | 35,48 | 36,20 | 34,85 | 35,34 | -0,73% | 152.721,00 |
29.12.2023 | 36,77 | 36,77 | 35,37 | 35,60 | -1,60% | 153.585,00 |
28.12.2023 | 36,81 | 37,17 | 36,12 | 36,18 | -1,98% | 105.662,00 |
27.12.2023 | 36,75 | 37,28 | 36,39 | 36,91 | 1,40% | 97.733,00 |
26.12.2023 | 35,48 | 36,98 | 35,19 | 36,40 | 2,68% | 108.071,00 |
22.12.2023 | 34,95 | 35,83 | 34,95 | 35,45 | 1,49% | 80.127,00 |
21.12.2023 | 34,64 | 35,08 | 34,38 | 34,93 | 0,92% | 93.832,00 |
20.12.2023 | 34,45 | 35,68 | 34,40 | 34,61 | -0,23% | 121.719,00 |
19.12.2023 | 34,60 | 35,14 | 34,21 | 34,69 | 0,49% | 137.486,00 |
18.12.2023 | 35,35 | 35,35 | 33,50 | 34,52 | -2,18% | 177.838,00 |
15.12.2023 | 35,15 | 36,37 | 35,01 | 35,29 | 1,06% | 359.282,00 |