9,630$
0,84%
Echtzeit-Aktienkurs Global Water Resources Inc.
Bid:
Ask:
Aktienkurse zur Global Water Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 9,47 | 9,70 | 9,47 | 9,62 | 0,73% | 190.712,00 |
| 31.07.2025 | 9,69 | 9,74 | 9,54 | 9,55 | -1,44% | 39.325,00 |
| 30.07.2025 | 9,83 | 9,98 | 9,67 | 9,69 | -1,22% | 57.709,00 |
| 29.07.2025 | 9,98 | 10,08 | 9,81 | 9,81 | -2,97% | 95.592,00 |
| 28.07.2025 | 10,14 | 10,19 | 10,02 | 10,11 | -0,59% | 54.970,00 |
| 25.07.2025 | 10,35 | 10,38 | 10,14 | 10,17 | -0,97% | 50.688,00 |
| 24.07.2025 | 10,35 | 10,43 | 10,27 | 10,27 | -1,63% | 85.354,00 |
| 23.07.2025 | 10,32 | 10,46 | 10,30 | 10,44 | 1,85% | 60.063,00 |
| 22.07.2025 | 10,11 | 10,39 | 10,08 | 10,25 | 1,38% | 45.515,00 |
| 21.07.2025 | 10,20 | 10,28 | 10,09 | 10,11 | -0,30% | 43.173,00 |
| 18.07.2025 | 10,26 | 10,31 | 10,12 | 10,14 | -0,39% | 34.611,00 |
| 17.07.2025 | 10,25 | 10,37 | 10,17 | 10,18 | -1,36% | 38.738,00 |
| 16.07.2025 | 10,13 | 10,45 | 10,05 | 10,32 | 2,38% | 141.242,00 |
| 15.07.2025 | 10,40 | 10,61 | 10,08 | 10,08 | -3,63% | 93.960,00 |
| 14.07.2025 | 10,44 | 10,51 | 10,32 | 10,46 | 0,38% | 40.807,00 |
| 11.07.2025 | 10,84 | 10,84 | 10,42 | 10,42 | -3,61% | 31.343,00 |
| 10.07.2025 | 10,65 | 11,05 | 10,65 | 10,81 | 1,12% | 57.223,00 |
| 09.07.2025 | 10,50 | 10,74 | 10,46 | 10,69 | 3,59% | 83.432,00 |
| 08.07.2025 | 10,12 | 10,40 | 10,12 | 10,32 | 1,28% | 49.241,00 |
| 07.07.2025 | 10,19 | 10,32 | 10,09 | 10,19 | 0,30% | 45.804,00 |
| 03.07.2025 | 10,33 | 10,33 | 10,13 | 10,16 | -1,45% | 24.122,00 |
| 02.07.2025 | 10,42 | 10,48 | 10,26 | 10,31 | -1,01% | 32.901,00 |
| 01.07.2025 | 10,22 | 10,59 | 10,13 | 10,42 | 2,21% | 36.505,00 |
| 30.06.2025 | 10,16 | 10,25 | 10,05 | 10,19 | 0,00% | 53.388,00 |
| 27.06.2025 | 10,26 | 10,37 | 10,15 | 10,19 | -0,20% | 136.334,00 |
| 26.06.2025 | 10,20 | 10,38 | 10,14 | 10,21 | 0,00% | 35.931,00 |
| 25.06.2025 | 10,57 | 10,60 | 10,21 | 10,21 | -3,68% | 33.352,00 |
| 24.06.2025 | 10,71 | 10,77 | 10,60 | 10,60 | -1,58% | 32.410,00 |
| 23.06.2025 | 10,24 | 10,79 | 10,24 | 10,77 | 4,16% | 56.998,00 |
| 20.06.2025 | 10,48 | 10,53 | 10,33 | 10,34 | -0,96% | 176.831,00 |
| 18.06.2025 | 10,39 | 10,60 | 10,36 | 10,44 | 0,77% | 27.759,00 |
| 17.06.2025 | 10,30 | 10,47 | 10,27 | 10,36 | 0,00% | 44.231,00 |
| 16.06.2025 | 10,44 | 10,56 | 10,32 | 10,36 | -0,10% | 23.254,00 |
| 13.06.2025 | 10,55 | 10,59 | 10,35 | 10,37 | -2,81% | 42.554,00 |
| 12.06.2025 | 10,60 | 10,71 | 10,60 | 10,67 | 0,09% | 24.229,00 |
| 11.06.2025 | 10,85 | 10,95 | 10,59 | 10,66 | -1,30% | 60.512,00 |
| 10.06.2025 | 10,52 | 10,80 | 10,35 | 10,80 | 2,66% | 83.532,00 |
| 09.06.2025 | 10,24 | 10,54 | 10,02 | 10,52 | 3,34% | 52.147,00 |
| 06.06.2025 | 10,19 | 10,24 | 10,10 | 10,18 | 0,89% | 20.305,00 |
| 05.06.2025 | 10,09 | 10,12 | 10,00 | 10,09 | -0,20% | 24.100,00 |
| 04.06.2025 | 10,17 | 10,17 | 10,03 | 10,11 | -0,39% | 38.953,00 |
| 03.06.2025 | 10,02 | 10,22 | 9,99 | 10,15 | 1,50% | 37.099,00 |
| 02.06.2025 | 10,10 | 10,19 | 9,97 | 10,00 | -1,48% | 34.829,00 |
| 30.05.2025 | 10,05 | 10,22 | 10,03 | 10,15 | 1,50% | 29.317,00 |
| 29.05.2025 | 10,06 | 10,06 | 9,95 | 10,00 | -0,30% | 35.707,00 |
| 28.05.2025 | 10,22 | 10,22 | 10,00 | 10,03 | -2,43% | 41.249,00 |
| 27.05.2025 | 10,34 | 10,34 | 10,17 | 10,28 | -0,68% | 61.441,00 |
| 23.05.2025 | 10,15 | 10,35 | 10,08 | 10,35 | 1,27% | 45.544,00 |
| 22.05.2025 | 10,20 | 10,25 | 9,97 | 10,22 | 0,20% | 54.865,00 |
| 21.05.2025 | 10,33 | 10,46 | 10,15 | 10,20 | -2,11% | 32.732,00 |
| 20.05.2025 | 10,39 | 10,52 | 10,36 | 10,42 | -0,57% | 26.459,00 |
| 19.05.2025 | 10,40 | 10,53 | 10,18 | 10,48 | 0,58% | 39.226,00 |
| 16.05.2025 | 10,08 | 10,48 | 10,07 | 10,42 | 2,76% | 38.881,00 |
| 15.05.2025 | 10,08 | 10,20 | 10,01 | 10,14 | 0,60% | 29.460,00 |
| 14.05.2025 | 10,17 | 10,20 | 10,06 | 10,08 | -1,56% | 34.618,00 |
| 13.05.2025 | 10,42 | 10,42 | 10,19 | 10,24 | -0,39% | 25.516,00 |
| 12.05.2025 | 10,52 | 10,52 | 10,26 | 10,28 | -1,25% | 32.777,00 |
| 09.05.2025 | 10,38 | 10,50 | 10,35 | 10,41 | -0,19% | 34.671,00 |
| 08.05.2025 | 10,25 | 10,43 | 10,19 | 10,43 | 1,56% | 24.852,00 |
| 07.05.2025 | 10,35 | 10,48 | 10,15 | 10,27 | -0,77% | 47.089,00 |
| 06.05.2025 | 10,27 | 10,43 | 10,17 | 10,35 | 0,58% | 46.135,00 |
| 05.05.2025 | 10,44 | 10,44 | 10,21 | 10,29 | -2,46% | 38.658,00 |
| 02.05.2025 | 10,50 | 10,58 | 10,39 | 10,55 | 2,36% | 73.190,00 |
| 01.05.2025 | 10,45 | 10,45 | 10,29 | 10,31 | -1,46% | 47.250,00 |
| 30.04.2025 | 10,52 | 10,52 | 10,26 | 10,46 | -0,38% | 55.405,00 |
| 29.04.2025 | 10,32 | 10,57 | 10,31 | 10,50 | 0,96% | 38.278,00 |
| 28.04.2025 | 10,35 | 10,48 | 10,23 | 10,40 | 0,48% | 32.755,00 |
| 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 |