11,910$
-4,95%
Echtzeit-Aktienkurs Global Water Resources Inc.
Bid:
Ask:
Aktienkurse zur Global Water Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 12,53 | 12,53 | 11,84 | 11,98 | -4,39% | 53.311,00 |
| 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 |
| 09.10.2024 | 12,12 | 12,19 | 12,06 | 12,09 | -0,25% | 9.032,00 |
| 08.10.2024 | 12,23 | 12,26 | 12,07 | 12,12 | -0,33% | 8.668,00 |
| 07.10.2024 | 12,29 | 12,40 | 12,00 | 12,16 | -1,14% | 13.528,00 |
| 04.10.2024 | 12,27 | 12,34 | 12,13 | 12,30 | 1,32% | 9.491,00 |
| 03.10.2024 | 12,39 | 12,43 | 12,08 | 12,14 | -1,70% | 13.073,00 |
| 02.10.2024 | 12,48 | 12,55 | 12,34 | 12,35 | -0,96% | 12.848,00 |
| 01.10.2024 | 12,52 | 12,59 | 12,34 | 12,47 | -0,95% | 13.710,00 |
| 30.09.2024 | 12,59 | 12,60 | 12,54 | 12,59 | -0,08% | 11.222,00 |
| 27.09.2024 | 12,55 | 12,65 | 12,42 | 12,60 | 1,86% | 14.307,00 |
| 26.09.2024 | 12,66 | 12,66 | 12,35 | 12,37 | -2,06% | 15.661,00 |
| 25.09.2024 | 12,91 | 12,91 | 12,58 | 12,63 | -1,79% | 24.581,00 |
| 24.09.2024 | 12,85 | 13,00 | 12,71 | 12,86 | -0,16% | 16.201,00 |
| 23.09.2024 | 12,82 | 12,91 | 12,69 | 12,88 | 1,10% | 23.338,00 |
| 20.09.2024 | 13,25 | 13,25 | 12,66 | 12,74 | -3,63% | 120.850,00 |
| 19.09.2024 | 13,09 | 13,23 | 12,94 | 13,22 | 2,32% | 19.744,00 |
| 18.09.2024 | 13,05 | 13,10 | 12,84 | 12,92 | -1,00% | 21.516,00 |
| 17.09.2024 | 13,10 | 13,15 | 12,99 | 13,05 | -0,53% | 17.431,00 |
| 16.09.2024 | 13,06 | 13,17 | 12,99 | 13,12 | 0,31% | 32.853,00 |
| 13.09.2024 | 13,03 | 13,14 | 13,02 | 13,08 | 0,69% | 26.921,00 |
| 12.09.2024 | 12,94 | 13,00 | 12,79 | 12,99 | 1,09% | 48.763,00 |
| 11.09.2024 | 12,77 | 12,88 | 12,73 | 12,85 | 0,00% | 13.236,00 |
| 10.09.2024 | 12,10 | 12,88 | 12,10 | 12,85 | 2,15% | 19.160,00 |
| 09.09.2024 | 12,66 | 12,85 | 12,53 | 12,58 | -1,33% | 18.061,00 |
| 06.09.2024 | 12,67 | 12,86 | 12,61 | 12,75 | 1,19% | 32.753,00 |
| 05.09.2024 | 12,18 | 12,61 | 12,18 | 12,60 | 4,13% | 28.017,00 |
| 04.09.2024 | 12,08 | 12,29 | 12,04 | 12,10 | 0,83% | 16.115,00 |
| 03.09.2024 | 12,62 | 12,62 | 12,00 | 12,00 | -5,44% | 16.238,00 |
| 30.08.2024 | 12,53 | 12,71 | 12,51 | 12,69 | 1,04% | 13.804,00 |
| 29.08.2024 | 12,63 | 12,68 | 12,49 | 12,56 | -0,16% | 22.114,00 |
| 28.08.2024 | 12,49 | 12,80 | 12,40 | 12,58 | 1,37% | 21.470,00 |
| 27.08.2024 | 12,79 | 12,79 | 12,41 | 12,41 | -2,67% | 16.928,00 |
| 26.08.2024 | 12,22 | 12,76 | 12,00 | 12,75 | 4,25% | 67.759,00 |
| 23.08.2024 | 11,91 | 12,29 | 11,87 | 12,23 | 2,95% | 22.465,00 |
| 22.08.2024 | 12,10 | 12,10 | 11,82 | 11,88 | -1,74% | 13.607,00 |
| 21.08.2024 | 11,82 | 12,10 | 11,82 | 12,09 | 1,68% | 25.166,00 |
| 20.08.2024 | 12,16 | 12,16 | 11,88 | 11,89 | -2,38% | 14.194,00 |
| 19.08.2024 | 11,92 | 12,23 | 11,90 | 12,18 | 2,44% | 18.207,00 |
| 16.08.2024 | 11,86 | 11,97 | 11,80 | 11,89 | -0,17% | 17.295,00 |
| 15.08.2024 | 11,89 | 11,97 | 11,41 | 11,91 | 1,79% | 19.332,00 |
| 14.08.2024 | 11,60 | 11,70 | 11,46 | 11,70 | 0,52% | 27.950,00 |
| 13.08.2024 | 11,80 | 11,90 | 11,53 | 11,64 | -1,36% | 16.496,00 |
| 12.08.2024 | 12,05 | 12,14 | 11,70 | 11,80 | -1,34% | 15.046,00 |
| 09.08.2024 | 12,05 | 12,05 | 11,81 | 11,96 | -1,97% | 11.235,00 |
| 08.08.2024 | 11,90 | 12,21 | 11,72 | 12,20 | 2,48% | 22.765,00 |
| 07.08.2024 | 12,29 | 12,29 | 11,91 | 11,91 | -1,94% | 17.536,00 |
| 06.08.2024 | 11,96 | 12,19 | 11,96 | 12,14 | 2,45% | 20.807,00 |
| 05.08.2024 | 12,25 | 12,28 | 11,84 | 11,85 | -4,67% | 27.522,00 |
| 02.08.2024 | 12,53 | 12,92 | 12,43 | 12,43 | -3,12% | 25.852,00 |
| 01.08.2024 | 12,91 | 13,02 | 12,75 | 12,83 | 0,86% | 18.368,00 |
| 31.07.2024 | 12,99 | 13,08 | 12,68 | 12,72 | -2,15% | 28.750,00 |
| 30.07.2024 | 13,00 | 13,10 | 12,68 | 13,00 | 0,78% | 20.985,00 |