7,250$
3,13%
Echtzeit-Aktienkurs Global Water Resources Inc.
Bid:
Ask:
Aktienkurse zur Global Water Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 7,21 | 7,45 | 7,20 | 7,25 | 3,13% | 90.181,00 |
| 25.06.2026 | 7,13 | 7,23 | 7,00 | 7,03 | -0,85% | 82.228,00 |
| 24.06.2026 | 7,08 | 7,22 | 7,06 | 7,09 | 0,57% | 110.751,00 |
| 23.06.2026 | 6,90 | 7,14 | 6,82 | 7,05 | 2,25% | 160.334,00 |
| 22.06.2026 | 7,09 | 7,22 | 6,85 | 6,90 | -2,75% | 157.069,00 |
| 18.06.2026 | 6,93 | 7,12 | 6,86 | 7,09 | 3,50% | 149.707,00 |
| 17.06.2026 | 6,85 | 6,98 | 6,76 | 6,85 | -0,58% | 146.047,00 |
| 16.06.2026 | 6,75 | 6,90 | 6,69 | 6,89 | 2,76% | 99.311,00 |
| 15.06.2026 | 7,03 | 7,15 | 6,69 | 6,71 | -4,62% | 156.138,00 |
| 12.06.2026 | 7,01 | 7,14 | 6,98 | 7,03 | 0,72% | 145.816,00 |
| 11.06.2026 | 7,10 | 7,13 | 6,94 | 6,98 | -1,27% | 92.768,00 |
| 10.06.2026 | 7,07 | 7,17 | 7,05 | 7,07 | 0,43% | 122.630,00 |
| 09.06.2026 | 7,10 | 7,15 | 7,03 | 7,04 | -0,21% | 96.475,00 |
| 08.06.2026 | 7,26 | 7,27 | 7,02 | 7,06 | -2,56% | 99.980,00 |
| 05.06.2026 | 7,29 | 7,42 | 7,22 | 7,24 | -0,96% | 105.595,00 |
| 04.06.2026 | 7,11 | 7,33 | 7,11 | 7,31 | 3,10% | 64.320,00 |
| 03.06.2026 | 7,10 | 7,17 | 7,02 | 7,09 | -0,14% | 95.003,00 |
| 02.06.2026 | 7,35 | 7,40 | 7,10 | 7,10 | -3,73% | 197.127,00 |
| 01.06.2026 | 7,48 | 7,62 | 7,33 | 7,38 | 1,17% | 266.082,00 |
| 29.05.2026 | 7,38 | 7,50 | 7,27 | 7,29 | -1,49% | 143.936,00 |
| 28.05.2026 | 7,50 | 7,66 | 7,39 | 7,40 | -1,33% | 153.993,00 |
| 27.05.2026 | 7,72 | 7,73 | 7,38 | 7,50 | -2,98% | 125.965,00 |
| 26.05.2026 | 7,36 | 7,76 | 7,28 | 7,73 | 7,06% | 180.404,00 |
| 22.05.2026 | 7,03 | 7,24 | 6,93 | 7,22 | 3,29% | 147.319,00 |
| 21.05.2026 | 6,92 | 7,12 | 6,87 | 6,99 | 0,29% | 161.776,00 |
| 20.05.2026 | 6,81 | 7,01 | 6,79 | 6,97 | 2,45% | 152.103,00 |
| 19.05.2026 | 6,79 | 6,92 | 6,79 | 6,80 | -0,69% | 69.461,00 |
| 18.05.2026 | 6,76 | 6,95 | 6,74 | 6,85 | 2,24% | 130.802,00 |
| 15.05.2026 | 6,98 | 6,98 | 6,70 | 6,70 | -3,74% | 68.621,00 |
| 14.05.2026 | 6,78 | 7,02 | 6,62 | 6,96 | 4,50% | 127.420,00 |
| 13.05.2026 | 6,90 | 6,97 | 6,55 | 6,66 | -4,45% | 170.723,00 |
| 12.05.2026 | 6,95 | 7,02 | 6,89 | 6,97 | 0,14% | 93.522,00 |
| 11.05.2026 | 7,11 | 7,18 | 6,96 | 6,96 | -1,56% | 118.320,00 |
| 08.05.2026 | 7,15 | 7,20 | 7,06 | 7,07 | -1,26% | 48.590,00 |
| 07.05.2026 | 7,02 | 7,17 | 6,99 | 7,16 | 2,14% | 77.753,00 |
| 06.05.2026 | 7,07 | 7,13 | 6,96 | 7,01 | -0,14% | 90.436,00 |
| 05.05.2026 | 7,07 | 7,10 | 7,01 | 7,02 | -0,57% | 61.191,00 |
| 04.05.2026 | 7,11 | 7,22 | 7,04 | 7,06 | -0,70% | 86.120,00 |
| 01.05.2026 | 7,10 | 7,16 | 7,08 | 7,11 | 0,00% | 48.251,00 |
| 30.04.2026 | 7,22 | 7,28 | 7,07 | 7,11 | -1,25% | 83.683,00 |
| 29.04.2026 | 7,38 | 7,40 | 7,17 | 7,20 | -2,83% | 90.529,00 |
| 28.04.2026 | 7,43 | 7,53 | 7,39 | 7,41 | -0,54% | 41.493,00 |
| 27.04.2026 | 7,48 | 7,54 | 7,44 | 7,45 | 0,00% | 57.958,00 |
| 24.04.2026 | 7,37 | 7,54 | 7,35 | 7,45 | 0,68% | 39.530,00 |
| 23.04.2026 | 7,38 | 7,50 | 7,37 | 7,40 | 0,95% | 39.083,00 |
| 22.04.2026 | 7,36 | 7,42 | 7,26 | 7,33 | 0,55% | 76.528,00 |
| 21.04.2026 | 7,63 | 7,63 | 7,29 | 7,29 | -4,20% | 55.639,00 |
| 20.04.2026 | 7,69 | 7,82 | 7,60 | 7,61 | -1,42% | 66.721,00 |
| 17.04.2026 | 7,72 | 7,76 | 7,61 | 7,72 | 1,05% | 61.730,00 |
| 16.04.2026 | 7,67 | 7,73 | 7,63 | 7,64 | -1,04% | 42.304,00 |
| 15.04.2026 | 7,68 | 7,78 | 7,67 | 7,72 | 0,26% | 32.764,00 |
| 14.04.2026 | 7,70 | 7,75 | 7,67 | 7,70 | 0,65% | 43.395,00 |
| 13.04.2026 | 7,76 | 7,81 | 7,63 | 7,65 | -2,17% | 45.326,00 |
| 10.04.2026 | 7,76 | 7,85 | 7,65 | 7,82 | 0,77% | 47.935,00 |
| 09.04.2026 | 7,52 | 7,76 | 7,52 | 7,76 | 2,65% | 48.856,00 |
| 08.04.2026 | 7,81 | 7,81 | 7,48 | 7,56 | -0,92% | 161.935,00 |
| 07.04.2026 | 7,67 | 7,73 | 7,60 | 7,63 | -0,52% | 52.730,00 |
| 06.04.2026 | 7,80 | 7,87 | 7,66 | 7,67 | -2,17% | 40.091,00 |
| 02.04.2026 | 7,64 | 7,85 | 7,62 | 7,84 | 2,28% | 37.858,00 |
| 01.04.2026 | 7,57 | 7,83 | 7,57 | 7,67 | 0,99% | 54.111,00 |
| 31.03.2026 | 7,65 | 7,69 | 7,50 | 7,59 | 0,53% | 77.058,00 |
| 30.03.2026 | 7,40 | 7,60 | 7,33 | 7,55 | 2,44% | 100.216,00 |
| 27.03.2026 | 7,35 | 7,42 | 7,25 | 7,37 | -0,27% | 51.706,00 |
| 26.03.2026 | 7,32 | 7,47 | 7,32 | 7,39 | 0,27% | 55.989,00 |
| 25.03.2026 | 7,40 | 7,42 | 7,27 | 7,37 | 0,00% | 59.758,00 |
| 24.03.2026 | 7,36 | 7,62 | 7,36 | 7,37 | -0,74% | 58.991,00 |
| 23.03.2026 | 7,55 | 7,65 | 7,26 | 7,43 | -0,74% | 93.844,00 |
| 20.03.2026 | 7,70 | 7,78 | 7,47 | 7,48 | -2,98% | 326.968,00 |
| 19.03.2026 | 7,45 | 7,74 | 7,35 | 7,71 | 2,66% | 116.973,00 |
| 18.03.2026 | 7,48 | 7,56 | 7,31 | 7,51 | -0,27% | 122.472,00 |
| 17.03.2026 | 7,50 | 7,75 | 7,42 | 7,53 | -0,13% | 201.744,00 |
| 16.03.2026 | 7,52 | 7,69 | 7,25 | 7,54 | 2,45% | 207.601,00 |
| 13.03.2026 | 7,23 | 7,40 | 7,12 | 7,36 | 2,79% | 150.652,00 |
| 12.03.2026 | 7,48 | 7,73 | 7,12 | 7,16 | -4,53% | 222.695,00 |
| 11.03.2026 | 7,61 | 7,61 | 7,41 | 7,50 | -1,96% | 89.881,00 |
| 10.03.2026 | 7,80 | 7,85 | 7,54 | 7,65 | -1,80% | 108.372,00 |
| 09.03.2026 | 8,03 | 8,03 | 7,66 | 7,79 | -4,42% | 79.281,00 |
| 06.03.2026 | 7,82 | 8,24 | 7,67 | 8,15 | 4,09% | 178.417,00 |
| 05.03.2026 | 9,00 | 9,00 | 7,72 | 7,83 | -13,86% | 194.843,00 |
| 04.03.2026 | 9,06 | 9,24 | 9,03 | 9,09 | 1,00% | 32.977,00 |
| 03.03.2026 | 8,97 | 9,02 | 8,74 | 9,00 | -1,21% | 41.051,00 |
| 02.03.2026 | 9,15 | 9,29 | 9,08 | 9,11 | -0,55% | 45.782,00 |
| 27.02.2026 | 9,01 | 9,30 | 9,01 | 9,16 | 0,77% | 32.368,00 |
| 26.02.2026 | 9,10 | 9,23 | 9,02 | 9,09 | 0,11% | 30.483,00 |
| 25.02.2026 | 9,03 | 9,08 | 8,85 | 9,08 | 1,11% | 23.678,00 |
| 24.02.2026 | 8,90 | 9,00 | 8,85 | 8,98 | 1,13% | 22.402,00 |
| 23.02.2026 | 8,91 | 9,05 | 8,79 | 8,88 | -0,45% | 31.505,00 |
| 20.02.2026 | 8,81 | 8,94 | 8,75 | 8,92 | 1,25% | 51.188,00 |
| 19.02.2026 | 8,85 | 8,88 | 8,70 | 8,81 | -0,11% | 84.466,00 |
| 18.02.2026 | 9,11 | 9,17 | 8,82 | 8,82 | -3,61% | 69.210,00 |
| 17.02.2026 | 9,18 | 9,23 | 8,98 | 9,15 | -0,44% | 105.501,00 |
| 13.02.2026 | 9,10 | 9,31 | 9,10 | 9,19 | 0,77% | 110.019,00 |
| 12.02.2026 | 9,15 | 9,26 | 9,11 | 9,12 | 0,11% | 79.468,00 |
| 11.02.2026 | 9,18 | 9,29 | 9,06 | 9,11 | 0,00% | 53.917,00 |
| 10.02.2026 | 8,96 | 9,16 | 8,96 | 9,11 | 1,79% | 43.841,00 |
| 09.02.2026 | 8,83 | 9,04 | 8,75 | 8,95 | 1,36% | 65.283,00 |
| 06.02.2026 | 8,85 | 8,91 | 8,76 | 8,83 | 0,57% | 53.611,00 |
| 05.02.2026 | 8,69 | 8,84 | 8,66 | 8,78 | 0,57% | 103.652,00 |
| 04.02.2026 | 8,71 | 8,77 | 8,64 | 8,73 | 0,58% | 37.184,00 |
| 03.02.2026 | 8,60 | 8,78 | 8,60 | 8,68 | 0,46% | 41.507,00 |