3,585$
0,14%
Echtzeit-Aktienkurs CADIZ
Bid:
Ask:
Aktienkurse zur CADIZ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 3,58 | 3,65 | 3,54 | 3,58 | -0,14% | 1.144.556,00 |
| 28.09.2026 | 3,60 | 3,70 | 3,54 | 3,59 | -1,78% | 759.251,00 |
| 25.09.2026 | 3,72 | 3,75 | 3,62 | 3,65 | -1,75% | 814.929,00 |
| 24.09.2026 | 3,82 | 3,82 | 3,64 | 3,72 | -3,13% | 718.166,00 |
| 23.09.2026 | 3,69 | 3,98 | 3,61 | 3,84 | 3,65% | 838.977,00 |
| 22.09.2026 | 3,78 | 3,80 | 3,69 | 3,70 | -1,99% | 416.017,00 |
| 21.09.2026 | 3,59 | 3,78 | 3,55 | 3,78 | 6,04% | 510.188,00 |
| 18.09.2026 | 3,38 | 3,60 | 3,36 | 3,56 | 5,64% | 1.389.222,00 |
| 17.09.2026 | 3,66 | 3,72 | 3,35 | 3,37 | -5,34% | 1.428.548,00 |
| 16.09.2026 | 3,52 | 3,58 | 3,48 | 3,56 | 0,85% | 430.565,00 |
| 15.09.2026 | 3,57 | 3,64 | 3,51 | 3,53 | -1,94% | 705.719,00 |
| 14.09.2026 | 3,66 | 3,67 | 3,54 | 3,60 | -1,37% | 686.129,00 |
| 11.09.2026 | 3,96 | 4,04 | 3,58 | 3,65 | -6,53% | 1.734.045,00 |
| 10.09.2026 | 3,98 | 4,08 | 3,90 | 3,91 | -3,34% | 519.322,00 |
| 09.09.2026 | 4,32 | 4,37 | 3,83 | 4,04 | -6,26% | 1.089.925,00 |
| 08.09.2026 | 4,20 | 4,40 | 4,17 | 4,31 | 3,48% | 1.202.915,00 |
| 04.09.2026 | 3,97 | 4,20 | 3,97 | 4,17 | 4,26% | 586.221,00 |
| 03.09.2026 | 4,07 | 4,13 | 3,98 | 4,00 | -1,84% | 838.885,00 |
| 02.09.2026 | 4,00 | 4,12 | 3,93 | 4,07 | 2,52% | 681.143,00 |
| 01.09.2026 | 3,96 | 4,04 | 3,84 | 3,97 | -0,25% | 839.819,00 |
| 31.08.2026 | 3,99 | 4,09 | 3,89 | 3,98 | -0,25% | 1.147.069,00 |
| 28.08.2026 | 3,93 | 4,07 | 3,92 | 3,99 | 0,76% | 663.636,00 |
| 27.08.2026 | 4,03 | 4,08 | 3,81 | 3,96 | -1,61% | 706.289,00 |
| 26.08.2026 | 4,11 | 4,26 | 4,00 | 4,03 | -3,01% | 1.269.259,00 |
| 25.08.2026 | 3,83 | 4,26 | 3,83 | 4,15 | 10,08% | 2.102.927,00 |
| 24.08.2026 | 3,66 | 3,84 | 3,61 | 3,77 | 3,01% | 1.020.600,00 |
| 21.08.2026 | 3,60 | 3,77 | 3,48 | 3,66 | 3,10% | 1.031.792,00 |
| 20.08.2026 | 3,40 | 3,59 | 3,35 | 3,55 | 3,35% | 1.194.060,00 |
| 19.08.2026 | 3,23 | 3,44 | 3,23 | 3,44 | 6,35% | 806.342,00 |
| 18.08.2026 | 3,14 | 3,26 | 3,11 | 3,23 | 1,25% | 539.627,00 |
| 17.08.2026 | 3,45 | 3,45 | 3,19 | 3,19 | -8,07% | 468.764,00 |
| 14.08.2026 | 3,46 | 3,50 | 3,35 | 3,47 | -1,42% | 486.415,00 |
| 13.08.2026 | 3,47 | 3,62 | 3,47 | 3,52 | 1,29% | 584.238,00 |
| 12.08.2026 | 3,59 | 3,65 | 3,41 | 3,48 | -2,25% | 707.295,00 |
| 11.08.2026 | 3,33 | 3,57 | 3,33 | 3,56 | 7,24% | 408.471,00 |
| 10.08.2026 | 3,45 | 3,47 | 3,31 | 3,32 | -4,19% | 605.443,00 |
| 07.08.2026 | 3,29 | 3,50 | 3,29 | 3,46 | 5,81% | 610.152,00 |
| 06.08.2026 | 3,23 | 3,35 | 3,15 | 3,27 | 0,31% | 843.313,00 |
| 05.08.2026 | 3,17 | 3,26 | 3,14 | 3,26 | 1,87% | 348.209,00 |
| 04.08.2026 | 3,16 | 3,20 | 3,04 | 3,20 | 3,39% | 711.650,00 |
| 03.08.2026 | 3,00 | 3,20 | 2,91 | 3,10 | 3,51% | 493.739,00 |
| 31.07.2026 | 3,16 | 3,24 | 2,99 | 2,99 | -4,78% | 751.206,00 |
| 30.07.2026 | 3,01 | 3,21 | 2,96 | 3,14 | 5,55% | 1.042.095,00 |
| 29.07.2026 | 3,14 | 3,33 | 2,87 | 2,98 | -3,41% | 3.316.548,00 |
| 28.07.2026 | 3,07 | 3,20 | 2,92 | 3,08 | 0,00% | 1.186.712,00 |
| 27.07.2026 | 3,16 | 3,20 | 2,92 | 3,08 | -2,53% | 1.672.195,00 |
| 24.07.2026 | 3,20 | 3,23 | 3,04 | 3,16 | -1,56% | 1.021.422,00 |
| 23.07.2026 | 3,28 | 3,32 | 3,20 | 3,21 | -3,31% | 511.908,00 |
| 22.07.2026 | 3,31 | 3,43 | 3,30 | 3,32 | -0,60% | 833.845,00 |
| 21.07.2026 | 3,34 | 3,37 | 3,28 | 3,34 | 0,45% | 588.434,00 |
| 20.07.2026 | 3,39 | 3,39 | 3,23 | 3,33 | -2,21% | 1.068.094,00 |
| 17.07.2026 | 3,37 | 3,46 | 3,29 | 3,40 | -2,30% | 1.267.975,00 |
| 16.07.2026 | 3,64 | 3,66 | 3,38 | 3,48 | -4,26% | 1.604.264,00 |
| 15.07.2026 | 4,05 | 4,05 | 3,51 | 3,64 | -8,09% | 2.720.513,00 |
| 14.07.2026 | 3,81 | 4,09 | 3,81 | 3,96 | 3,40% | 986.420,00 |
| 13.07.2026 | 4,34 | 4,34 | 3,67 | 3,83 | -13,07% | 2.914.385,00 |
| 10.07.2026 | 4,34 | 4,90 | 4,21 | 4,40 | 10,28% | 4.460.567,00 |
| 09.07.2026 | 4,08 | 4,10 | 3,98 | 3,99 | -2,09% | 279.826,00 |
| 08.07.2026 | 4,05 | 4,13 | 4,01 | 4,08 | -0,12% | 332.605,00 |
| 07.07.2026 | 4,28 | 4,30 | 4,07 | 4,08 | -4,67% | 337.152,00 |
| 06.07.2026 | 4,24 | 4,38 | 4,20 | 4,28 | 2,15% | 460.979,00 |
| 02.07.2026 | 4,09 | 4,34 | 4,04 | 4,19 | 2,95% | 784.162,00 |
| 01.07.2026 | 4,07 | 4,33 | 4,07 | 4,07 | -2,63% | 727.828,00 |
| 30.06.2026 | 3,86 | 4,23 | 3,79 | 4,18 | 7,73% | 1.194.000,00 |
| 29.06.2026 | 3,72 | 4,02 | 3,72 | 3,88 | 4,30% | 1.192.840,00 |
| 26.06.2026 | 3,63 | 3,73 | 3,55 | 3,72 | 1,92% | 1.427.660,00 |
| 25.06.2026 | 4,06 | 4,07 | 3,61 | 3,65 | -8,98% | 875.022,00 |
| 24.06.2026 | 4,08 | 4,13 | 3,99 | 4,01 | -1,47% | 950.999,00 |
| 23.06.2026 | 3,89 | 4,15 | 3,89 | 4,07 | 1,75% | 378.384,00 |
| 22.06.2026 | 4,08 | 4,10 | 3,88 | 4,00 | -1,72% | 709.549,00 |
| 18.06.2026 | 4,14 | 4,22 | 3,93 | 4,07 | 1,24% | 968.418,00 |
| 17.06.2026 | 3,91 | 4,08 | 3,78 | 4,02 | 6,35% | 689.873,00 |
| 16.06.2026 | 3,86 | 3,97 | 3,77 | 3,78 | -2,07% | 939.191,00 |
| 15.06.2026 | 4,05 | 4,09 | 3,84 | 3,86 | -3,26% | 796.083,00 |
| 12.06.2026 | 4,03 | 4,13 | 3,98 | 3,99 | -0,75% | 362.875,00 |
| 11.06.2026 | 3,95 | 4,05 | 3,83 | 4,02 | 3,08% | 997.173,00 |
| 10.06.2026 | 4,03 | 4,11 | 3,87 | 3,90 | -2,99% | 644.676,00 |
| 09.06.2026 | 4,06 | 4,17 | 3,92 | 4,02 | -0,74% | 868.895,00 |
| 08.06.2026 | 4,21 | 4,30 | 4,05 | 4,05 | -2,17% | 357.457,00 |
| 05.06.2026 | 4,52 | 4,56 | 4,10 | 4,14 | -9,21% | 1.195.750,00 |
| 04.06.2026 | 4,50 | 4,66 | 4,50 | 4,56 | 0,44% | 337.844,00 |
| 03.06.2026 | 4,80 | 4,84 | 4,51 | 4,54 | -6,30% | 661.823,00 |
| 02.06.2026 | 4,63 | 4,90 | 4,63 | 4,85 | 3,09% | 553.492,00 |
| 01.06.2026 | 4,80 | 4,85 | 4,55 | 4,70 | -3,69% | 1.032.095,00 |
| 29.05.2026 | 4,71 | 5,19 | 4,68 | 4,88 | 11,29% | 3.063.038,00 |
| 28.05.2026 | 4,44 | 4,52 | 4,33 | 4,39 | -1,46% | 387.839,00 |
| 27.05.2026 | 4,49 | 4,60 | 4,38 | 4,45 | -2,94% | 672.036,00 |
| 26.05.2026 | 4,31 | 4,65 | 4,26 | 4,59 | 8,01% | 1.289.422,00 |
| 22.05.2026 | 4,18 | 4,29 | 4,18 | 4,25 | 1,31% | 386.629,00 |
| 21.05.2026 | 4,10 | 4,30 | 4,06 | 4,19 | 0,96% | 1.062.407,00 |
| 20.05.2026 | 4,33 | 4,39 | 4,15 | 4,15 | -4,16% | 763.172,00 |
| 19.05.2026 | 4,17 | 4,36 | 4,16 | 4,33 | 3,71% | 860.159,00 |
| 18.05.2026 | 4,10 | 4,28 | 4,10 | 4,18 | 1,33% | 932.044,00 |
| 15.05.2026 | 4,65 | 4,67 | 3,95 | 4,12 | -11,68% | 1.999.727,00 |
| 14.05.2026 | 4,74 | 4,80 | 4,61 | 4,67 | -0,53% | 538.144,00 |
| 13.05.2026 | 4,56 | 4,74 | 4,56 | 4,69 | 1,52% | 560.071,00 |
| 12.05.2026 | 4,60 | 4,66 | 4,51 | 4,62 | -0,86% | 567.123,00 |
| 11.05.2026 | 4,75 | 4,85 | 4,66 | 4,66 | -1,89% | 682.489,00 |
| 08.05.2026 | 4,79 | 4,96 | 4,70 | 4,75 | -0,84% | 843.159,00 |
| 07.05.2026 | 4,72 | 4,89 | 4,63 | 4,79 | 1,27% | 696.758,00 |