11,660$
2,37%
Echtzeit-Aktienkurs Global Water Resources Inc.
Bid:
Ask:
Aktienkurse zur Global Water Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2025 | 11,35 | 11,66 | 11,30 | 11,66 | 2,37% | 5.386,00 |
| 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 |
| 27.11.2024 | 13,23 | 13,68 | 13,23 | 13,42 | 2,44% | 31.892,00 |
| 26.11.2024 | 13,21 | 13,27 | 12,94 | 13,10 | -1,28% | 14.039,00 |
| 25.11.2024 | 13,38 | 13,38 | 13,20 | 13,27 | -0,30% | 26.229,00 |
| 22.11.2024 | 13,16 | 13,37 | 13,13 | 13,31 | 1,68% | 27.677,00 |
| 21.11.2024 | 13,02 | 13,09 | 12,99 | 13,09 | 1,87% | 263,00 |
| 20.11.2024 | 12,99 | 13,00 | 12,82 | 12,85 | -1,00% | 13.834,00 |
| 19.11.2024 | 12,87 | 12,98 | 12,69 | 12,98 | 0,78% | 16.324,00 |
| 18.11.2024 | 12,77 | 13,01 | 12,75 | 12,88 | 2,30% | 22.163,00 |
| 15.11.2024 | 12,67 | 12,79 | 12,54 | 12,59 | 0,48% | 24.084,00 |
| 14.11.2024 | 12,79 | 12,81 | 12,53 | 12,53 | -1,18% | 14.837,00 |
| 13.11.2024 | 12,82 | 12,84 | 12,63 | 12,68 | -1,17% | 25.155,00 |
| 12.11.2024 | 13,13 | 13,28 | 12,73 | 12,83 | -2,28% | 31.498,00 |
| 11.11.2024 | 13,47 | 13,55 | 13,10 | 13,13 | -2,52% | 20.500,00 |
| 08.11.2024 | 13,47 | 13,52 | 13,26 | 13,47 | -0,07% | 22.314,00 |
| 07.11.2024 | 13,21 | 13,98 | 13,21 | 13,48 | -0,15% | 43.808,00 |
| 06.11.2024 | 13,16 | 13,50 | 13,00 | 13,50 | 5,72% | 45.432,00 |
| 05.11.2024 | 12,45 | 12,83 | 12,32 | 12,77 | 3,32% | 21.134,00 |
| 04.11.2024 | 12,47 | 12,54 | 12,35 | 12,36 | -0,32% | 12.555,00 |
| 01.11.2024 | 12,54 | 12,58 | 12,33 | 12,40 | -1,20% | 21.350,00 |
| 31.10.2024 | 12,63 | 12,69 | 12,53 | 12,55 | -0,08% | 17.302,00 |
| 30.10.2024 | 12,52 | 12,63 | 12,51 | 12,56 | 1,21% | 9.569,00 |
| 29.10.2024 | 12,48 | 12,58 | 12,29 | 12,41 | -0,72% | 12.476,00 |
| 28.10.2024 | 12,26 | 12,54 | 12,25 | 12,50 | 2,71% | 14.280,00 |
| 25.10.2024 | 12,46 | 12,63 | 12,17 | 12,17 | -1,62% | 15.509,00 |
| 24.10.2024 | 12,54 | 12,57 | 12,34 | 12,37 | -1,28% | 8.958,00 |
| 23.10.2024 | 12,63 | 12,77 | 12,46 | 12,53 | -1,03% | 9.988,00 |
| 22.10.2024 | 12,84 | 12,84 | 12,60 | 12,66 | -1,78% | 9.760,00 |
| 21.10.2024 | 13,24 | 13,28 | 12,89 | 12,89 | -2,64% | 21.808,00 |
| 18.10.2024 | 13,01 | 13,30 | 12,75 | 13,24 | 1,30% | 45.330,00 |
| 17.10.2024 | 12,86 | 13,07 | 12,86 | 13,07 | 1,48% | 27.875,00 |
| 16.10.2024 | 12,54 | 12,88 | 12,39 | 12,88 | 4,46% | 29.866,00 |
| 15.10.2024 | 12,31 | 12,56 | 12,31 | 12,33 | -0,80% | 21.990,00 |
| 14.10.2024 | 12,22 | 12,51 | 12,22 | 12,43 | 1,97% | 19.326,00 |
| 11.10.2024 | 12,07 | 12,19 | 12,07 | 12,19 | 1,17% | 15.460,00 |
| 10.10.2024 | 12,01 | 12,13 | 12,01 | 12,05 | -0,33% | 14.736,00 |