35,280$
-3,26%
Echtzeit-Aktienkurs Consolidated Water Co Ltd
Bid:
Ask:
Aktienkurse zur Consolidated Water Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 36,00 | 36,24 | 34,89 | 35,29 | -3,24% | 301,00 |
| 05.03.2026 | 38,08 | 38,08 | 36,22 | 36,47 | -5,10% | 86.717,00 |
| 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 |
| 26.01.2026 | 37,36 | 37,96 | 37,09 | 37,79 | 1,37% | 43.689,00 |
| 23.01.2026 | 37,65 | 37,65 | 36,86 | 37,28 | -0,98% | 43.550,00 |
| 22.01.2026 | 36,99 | 37,80 | 36,79 | 37,65 | 2,17% | 62.673,00 |
| 21.01.2026 | 36,51 | 36,98 | 36,31 | 36,85 | 1,71% | 69.166,00 |
| 20.01.2026 | 37,08 | 37,08 | 35,69 | 36,23 | -3,28% | 45.477,00 |
| 16.01.2026 | 37,62 | 37,97 | 37,37 | 37,46 | -0,27% | 105.125,00 |
| 15.01.2026 | 36,89 | 37,74 | 36,88 | 37,56 | 1,76% | 65.810,00 |
| 14.01.2026 | 37,13 | 37,25 | 36,52 | 36,91 | -0,32% | 66.320,00 |
| 13.01.2026 | 36,60 | 37,28 | 36,60 | 37,03 | 1,20% | 68.496,00 |
| 12.01.2026 | 35,85 | 36,76 | 35,60 | 36,59 | 2,29% | 61.837,00 |
| 09.01.2026 | 35,85 | 36,13 | 35,35 | 35,77 | 0,48% | 64.961,00 |
| 08.01.2026 | 34,78 | 35,84 | 34,78 | 35,60 | 1,71% | 35.405,00 |
| 07.01.2026 | 35,80 | 35,80 | 34,76 | 35,00 | -1,80% | 38.662,00 |
| 06.01.2026 | 34,85 | 35,83 | 34,65 | 35,64 | 1,68% | 66.944,00 |
| 05.01.2026 | 34,70 | 35,08 | 34,37 | 35,05 | 0,63% | 60.715,00 |