24,390$
-0,20%
Echtzeit-Aktienkurs Consolidated Water Co Ltd
Bid:
Ask:
Aktienkurse zur Consolidated Water Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 24,43 | 24,48 | 24,06 | 24,38 | -0,25% | 97.943,00 |
| 01.04.2025 | 24,20 | 24,65 | 24,05 | 24,44 | -0,41% | 132.970,00 |
| 31.03.2025 | 24,36 | 24,92 | 24,36 | 24,54 | 0,37% | 263.051,00 |
| 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% | 176.695,00 |
| 26.03.2025 | 24,24 | 24,65 | 24,10 | 24,28 | 0,12% | 161.066,00 |
| 25.03.2025 | 23,77 | 24,36 | 23,77 | 24,25 | 2,02% | 236.355,00 |
| 24.03.2025 | 26,59 | 26,59 | 23,55 | 23,77 | -10,30% | 356.503,00 |
| 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% | 232.500,00 |
| 19.03.2025 | 27,25 | 28,00 | 27,12 | 27,81 | 2,43% | 157.868,00 |
| 18.03.2025 | 27,00 | 27,78 | 26,04 | 27,15 | -6,65% | 269.442,00 |
| 17.03.2025 | 29,13 | 29,26 | 28,89 | 29,08 | -0,33% | 126.685,00 |
| 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% | 84.393,00 |
| 12.03.2025 | 28,37 | 28,54 | 27,64 | 28,09 | -0,43% | 88.779,00 |
| 11.03.2025 | 27,90 | 28,88 | 27,69 | 28,21 | 1,69% | 155.087,00 |
| 10.03.2025 | 27,55 | 28,27 | 27,54 | 27,74 | -0,29% | 82.612,00 |
| 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% | 53.931,00 |
| 05.03.2025 | 26,96 | 27,48 | 26,68 | 27,26 | 0,96% | 181.230,00 |
| 04.03.2025 | 27,30 | 27,34 | 27,00 | 27,00 | -1,14% | 98.309,00 |
| 03.03.2025 | 27,17 | 27,87 | 27,14 | 27,31 | 0,89% | 118.904,00 |
| 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% | 83.991,00 |
| 26.02.2025 | 27,68 | 27,83 | 27,11 | 27,54 | -0,13% | 88.299,00 |
| 25.02.2025 | 27,29 | 27,94 | 27,05 | 27,58 | 1,61% | 142.232,00 |
| 24.02.2025 | 27,81 | 27,87 | 26,98 | 27,14 | -1,42% | 152.331,00 |
| 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% | 65.329,00 |
| 19.02.2025 | 27,71 | 28,28 | 27,34 | 27,42 | -2,00% | 86.291,00 |
| 18.02.2025 | 27,08 | 28,42 | 27,08 | 27,98 | 3,36% | 184.182,00 |
| 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% | 40.976,00 |
| 12.02.2025 | 26,42 | 26,60 | 26,27 | 26,43 | -1,23% | 50.025,00 |
| 11.02.2025 | 26,12 | 26,85 | 26,12 | 26,76 | 1,67% | 32.298,00 |
| 10.02.2025 | 26,46 | 26,58 | 26,17 | 26,32 | -0,45% | 44.762,00 |
| 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% | 50.228,00 |
| 05.02.2025 | 26,76 | 27,09 | 26,64 | 26,92 | 1,05% | 60.310,00 |
| 04.02.2025 | 26,77 | 26,84 | 26,39 | 26,64 | -0,49% | 81.770,00 |
| 03.02.2025 | 25,84 | 26,86 | 25,69 | 26,77 | 2,25% | 84.161,00 |
| 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% | 54.198,00 |
| 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% | 61.003,00 |
| 27.01.2025 | 25,70 | 26,76 | 25,58 | 26,62 | 3,26% | 87.117,00 |
| 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% | 76.192,00 |
| 22.01.2025 | 26,64 | 26,98 | 26,02 | 26,12 | -1,95% | 107.761,00 |
| 21.01.2025 | 26,54 | 26,78 | 26,01 | 26,64 | 0,95% | 182.364,00 |
| 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% | 41.840,00 |
| 15.01.2025 | 26,41 | 26,41 | 25,88 | 26,19 | 0,77% | 45.574,00 |
| 14.01.2025 | 25,68 | 26,00 | 25,46 | 25,99 | 1,84% | 78.879,00 |
| 13.01.2025 | 25,02 | 25,73 | 25,02 | 25,52 | 0,91% | 59.100,00 |
| 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% | 57.907,00 |
| 06.01.2025 | 26,16 | 26,47 | 25,81 | 25,82 | -1,11% | 78.105,00 |
| 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% | 66.330,00 |
| 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% | 42.812,00 |
| 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% | 47.562,00 |
| 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% | 102.144,00 |
| 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% | 67.811,00 |
| 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% | 75.465,00 |
| 10.12.2024 | 25,68 | 25,99 | 25,21 | 25,91 | 1,09% | 115.130,00 |
| 09.12.2024 | 25,91 | 26,13 | 25,19 | 25,63 | -0,39% | 141.990,00 |
| 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% | 119.156,00 |
| 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 |