10,343$
-1,02%
Echtzeit-Aktienkurs Global Water Resources Inc.
Bid:
Ask:
Aktienkurse zur Global Water Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 10,45 | 10,45 | 10,20 | 10,35 | -0,96% | 47.637,00 |
| 24.04.2025 | 10,20 | 10,48 | 10,14 | 10,45 | 2,25% | 207.889,00 |
| 23.04.2025 | 10,37 | 10,37 | 10,08 | 10,22 | -0,39% | 59.041,00 |
| 22.04.2025 | 10,18 | 10,36 | 10,12 | 10,26 | 1,68% | 39.273,00 |
| 21.04.2025 | 10,08 | 10,20 | 10,03 | 10,09 | -0,79% | 31.964,00 |
| 17.04.2025 | 10,09 | 10,33 | 10,05 | 10,17 | 0,74% | 52.231,00 |
| 16.04.2025 | 10,30 | 10,42 | 10,04 | 10,10 | -3,03% | 39.003,00 |
| 15.04.2025 | 10,18 | 10,46 | 10,18 | 10,41 | 1,36% | 29.704,00 |
| 14.04.2025 | 10,17 | 10,43 | 10,10 | 10,27 | 0,98% | 36.568,00 |
| 11.04.2025 | 10,02 | 10,27 | 9,93 | 10,17 | 0,69% | 50.534,00 |
| 10.04.2025 | 10,12 | 10,20 | 9,83 | 10,10 | -1,37% | 57.527,00 |
| 09.04.2025 | 10,01 | 10,34 | 9,66 | 10,24 | 1,34% | 77.707,00 |
| 08.04.2025 | 10,04 | 10,14 | 9,87 | 10,11 | 1,76% | 123.792,00 |
| 07.04.2025 | 9,60 | 9,99 | 9,37 | 9,93 | 1,64% | 121.560,00 |
| 04.04.2025 | 9,75 | 10,07 | 9,64 | 9,77 | -1,61% | 71.123,00 |
| 03.04.2025 | 10,07 | 10,27 | 9,85 | 9,93 | -2,74% | 81.387,00 |
| 02.04.2025 | 10,36 | 10,53 | 10,04 | 10,21 | -1,45% | 55.965,00 |
| 01.04.2025 | 10,32 | 10,72 | 10,32 | 10,36 | 0,39% | 69.008,00 |
| 31.03.2025 | 10,27 | 10,48 | 10,27 | 10,32 | 0,39% | 73.878,00 |
| 28.03.2025 | 10,18 | 10,44 | 10,18 | 10,28 | 1,18% | 45.997,00 |
| 27.03.2025 | 10,08 | 10,25 | 10,01 | 10,16 | 0,79% | 49.091,00 |
| 26.03.2025 | 9,90 | 10,33 | 9,79 | 10,08 | -1,18% | 180.081,00 |
| 25.03.2025 | 10,72 | 10,75 | 10,16 | 10,20 | -4,85% | 31.613,00 |
| 24.03.2025 | 10,98 | 11,21 | 10,72 | 10,72 | -3,68% | 72.214,00 |
| 21.03.2025 | 10,98 | 11,14 | 10,98 | 11,13 | 0,36% | 55.592,00 |
| 20.03.2025 | 11,20 | 11,24 | 11,05 | 11,09 | -0,89% | 11.307,00 |
| 19.03.2025 | 11,13 | 11,26 | 11,10 | 11,19 | 0,18% | 16.679,00 |
| 18.03.2025 | 11,11 | 11,24 | 11,00 | 11,17 | 0,00% | 29.521,00 |
| 17.03.2025 | 11,30 | 11,39 | 11,07 | 11,17 | -1,11% | 21.294,00 |
| 14.03.2025 | 11,25 | 11,34 | 11,25 | 11,30 | 0,49% | 16.044,00 |
| 13.03.2025 | 11,40 | 11,42 | 11,24 | 11,24 | -0,97% | 24.084,00 |
| 12.03.2025 | 11,50 | 11,53 | 11,35 | 11,35 | -1,48% | 22.922,00 |
| 11.03.2025 | 11,52 | 11,61 | 11,38 | 11,52 | -0,22% | 16.764,00 |
| 10.03.2025 | 11,60 | 11,78 | 11,35 | 11,55 | 0,13% | 25.803,00 |
| 07.03.2025 | 11,61 | 11,84 | 11,52 | 11,53 | -0,69% | 68.348,00 |
| 06.03.2025 | 11,38 | 11,69 | 11,30 | 11,61 | 1,93% | 20.860,00 |
| 05.03.2025 | 11,37 | 11,57 | 11,31 | 11,39 | -0,18% | 25.802,00 |
| 04.03.2025 | 11,32 | 11,45 | 11,21 | 11,41 | 0,53% | 23.599,00 |
| 03.03.2025 | 11,47 | 11,51 | 11,26 | 11,35 | -1,13% | 26.339,00 |
| 28.02.2025 | 11,40 | 11,50 | 11,34 | 11,48 | 1,50% | 26.659,00 |
| 27.02.2025 | 11,48 | 11,48 | 11,25 | 11,31 | -1,91% | 19.163,00 |
| 26.02.2025 | 11,48 | 11,56 | 11,48 | 11,53 | 0,04% | 17.832,00 |
| 25.02.2025 | 11,25 | 11,55 | 11,25 | 11,53 | 2,54% | 36.681,00 |
| 24.02.2025 | 11,19 | 11,37 | 11,19 | 11,24 | 0,90% | 18.418,00 |
| 21.02.2025 | 11,31 | 11,31 | 11,13 | 11,14 | -0,54% | 27.341,00 |
| 20.02.2025 | 11,27 | 11,36 | 11,20 | 11,20 | -0,71% | 22.583,00 |
| 19.02.2025 | 11,43 | 11,43 | 11,23 | 11,28 | -1,48% | 23.568,00 |
| 18.02.2025 | 11,25 | 11,49 | 11,25 | 11,45 | 1,69% | 28.511,00 |
| 14.02.2025 | 11,44 | 11,49 | 11,20 | 11,26 | -1,49% | 14.002,00 |
| 13.02.2025 | 11,15 | 11,46 | 11,06 | 11,43 | 3,16% | 25.641,00 |
| 12.02.2025 | 11,20 | 11,24 | 11,05 | 11,08 | -2,12% | 29.222,00 |
| 11.02.2025 | 11,35 | 11,39 | 11,22 | 11,32 | -0,35% | 28.837,00 |
| 10.02.2025 | 11,35 | 11,45 | 11,28 | 11,36 | 0,26% | 24.791,00 |
| 07.02.2025 | 11,34 | 11,39 | 11,20 | 11,33 | -0,09% | 28.151,00 |
| 06.02.2025 | 11,39 | 11,47 | 11,25 | 11,34 | -0,26% | 32.467,00 |
| 05.02.2025 | 11,59 | 11,59 | 11,34 | 11,37 | -1,30% | 38.530,00 |
| 04.02.2025 | 11,51 | 11,58 | 11,39 | 11,52 | -0,35% | 29.350,00 |
| 03.02.2025 | 11,31 | 11,74 | 11,31 | 11,56 | 0,52% | 40.958,00 |
| 31.01.2025 | 11,71 | 11,71 | 11,47 | 11,50 | -2,13% | 30.111,00 |
| 30.01.2025 | 11,78 | 11,86 | 11,65 | 11,75 | 0,09% | 26.672,00 |
| 29.01.2025 | 11,82 | 11,90 | 11,72 | 11,74 | -1,34% | 22.487,00 |
| 28.01.2025 | 12,08 | 12,09 | 11,77 | 11,90 | -2,06% | 23.086,00 |
| 27.01.2025 | 12,02 | 12,19 | 11,81 | 12,15 | 1,08% | 38.817,00 |
| 24.01.2025 | 11,69 | 12,03 | 11,60 | 12,02 | 2,30% | 30.766,00 |
| 23.01.2025 | 11,84 | 12,12 | 11,68 | 11,75 | -0,68% | 21.157,00 |
| 22.01.2025 | 12,18 | 12,18 | 11,83 | 11,83 | -3,03% | 24.633,00 |
| 21.01.2025 | 12,00 | 12,32 | 12,00 | 12,20 | 2,01% | 30.248,00 |
| 17.01.2025 | 11,94 | 11,98 | 11,84 | 11,96 | 0,59% | 19.756,00 |
| 16.01.2025 | 11,75 | 11,92 | 11,72 | 11,89 | 1,45% | 24.101,00 |
| 15.01.2025 | 11,92 | 11,94 | 11,62 | 11,72 | -0,26% | 32.088,00 |
| 14.01.2025 | 11,52 | 11,83 | 11,47 | 11,75 | 2,89% | 42.024,00 |
| 13.01.2025 | 11,14 | 11,45 | 11,05 | 11,42 | 2,70% | 31.870,00 |
| 10.01.2025 | 11,38 | 11,38 | 11,06 | 11,12 | -2,80% | 45.266,00 |
| 08.01.2025 | 11,45 | 11,47 | 11,24 | 11,44 | -0,17% | 30.417,00 |
| 07.01.2025 | 11,71 | 11,71 | 11,35 | 11,46 | -1,55% | 61.545,00 |
| 06.01.2025 | 11,63 | 11,77 | 11,56 | 11,64 | 0,78% | 54.144,00 |
| 03.01.2025 | 11,67 | 11,68 | 11,47 | 11,55 | 0,17% | 39.964,00 |
| 02.01.2025 | 11,56 | 11,68 | 11,45 | 11,53 | 0,26% | 25.046,00 |
| 31.12.2024 | 11,52 | 11,65 | 11,43 | 11,50 | 0,52% | 25.660,00 |
| 30.12.2024 | 11,45 | 11,49 | 11,33 | 11,44 | -0,35% | 24.292,00 |
| 27.12.2024 | 11,50 | 11,56 | 11,35 | 11,48 | -0,43% | 38.728,00 |
| 26.12.2024 | 11,35 | 11,60 | 11,32 | 11,53 | 0,87% | 22.585,00 |
| 24.12.2024 | 11,36 | 11,47 | 11,24 | 11,43 | 0,97% | 19.375,00 |
| 23.12.2024 | 11,73 | 11,80 | 11,26 | 11,32 | -3,17% | 45.871,00 |
| 20.12.2024 | 11,71 | 11,98 | 11,60 | 11,69 | -0,68% | 116.337,00 |
| 19.12.2024 | 12,15 | 12,25 | 11,77 | 11,77 | -1,59% | 34.853,00 |
| 18.12.2024 | 12,53 | 12,53 | 11,84 | 11,96 | -4,55% | 53.210,00 |
| 17.12.2024 | 12,51 | 12,54 | 12,43 | 12,53 | 0,00% | 27.093,00 |
| 16.12.2024 | 12,57 | 12,57 | 12,30 | 12,53 | 0,32% | 20.150,00 |
| 13.12.2024 | 12,53 | 12,53 | 12,30 | 12,49 | 0,24% | 23.507,00 |
| 12.12.2024 | 12,48 | 12,62 | 12,38 | 12,46 | 0,40% | 31.124,00 |
| 11.12.2024 | 12,55 | 12,55 | 12,13 | 12,41 | -0,96% | 80.501,00 |
| 10.12.2024 | 12,32 | 12,53 | 12,23 | 12,53 | 2,29% | 27.527,00 |
| 09.12.2024 | 12,78 | 12,78 | 12,25 | 12,25 | -3,85% | 51.194,00 |
| 06.12.2024 | 12,71 | 12,75 | 12,57 | 12,74 | 1,11% | 22.869,00 |
| 05.12.2024 | 12,86 | 12,86 | 12,60 | 12,60 | -2,25% | 30.033,00 |
| 04.12.2024 | 13,12 | 13,14 | 12,82 | 12,89 | -1,23% | 31.089,00 |
| 03.12.2024 | 13,23 | 13,23 | 12,96 | 13,05 | -1,36% | 31.104,00 |
| 02.12.2024 | 13,35 | 13,35 | 13,14 | 13,23 | -1,27% | 21.999,00 |
| 29.11.2024 | 13,54 | 13,54 | 13,32 | 13,40 | -0,15% | 11.256,00 |