8,010$
0,75%
Echtzeit-Aktienkurs Global Water Resources
Bid:
Ask:
Aktienkurse zur Global Water Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 7,90 | 8,02 | 7,88 | 7,98 | 0,25% | 49.317,00 |
| 28.09.2026 | 8,06 | 8,27 | 7,92 | 7,96 | -1,73% | 68.556,00 |
| 25.09.2026 | 7,92 | 8,14 | 7,89 | 8,10 | 2,27% | 43.715,00 |
| 24.09.2026 | 8,12 | 8,12 | 7,78 | 7,92 | -1,98% | 96.007,00 |
| 23.09.2026 | 8,29 | 8,29 | 8,03 | 8,08 | -2,53% | 128.608,00 |
| 22.09.2026 | 8,41 | 8,41 | 8,22 | 8,29 | -1,19% | 96.624,00 |
| 21.09.2026 | 8,51 | 8,54 | 8,33 | 8,39 | -1,29% | 93.198,00 |
| 18.09.2026 | 8,49 | 8,63 | 8,32 | 8,50 | 0,12% | 183.472,00 |
| 17.09.2026 | 8,75 | 8,84 | 8,48 | 8,49 | -2,53% | 95.611,00 |
| 16.09.2026 | 8,70 | 8,73 | 8,59 | 8,71 | 0,23% | 65.096,00 |
| 15.09.2026 | 8,68 | 8,80 | 8,65 | 8,69 | -0,11% | 82.323,00 |
| 14.09.2026 | 8,66 | 8,76 | 8,58 | 8,70 | -0,11% | 82.369,00 |
| 11.09.2026 | 8,81 | 8,82 | 8,65 | 8,71 | -0,51% | 46.046,00 |
| 10.09.2026 | 8,78 | 8,84 | 8,66 | 8,76 | -0,62% | 59.338,00 |
| 09.09.2026 | 8,80 | 9,00 | 8,74 | 8,81 | 0,00% | 123.754,00 |
| 08.09.2026 | 8,90 | 8,99 | 8,81 | 8,81 | -1,01% | 48.637,00 |
| 04.09.2026 | 8,90 | 8,94 | 8,83 | 8,90 | 0,06% | 41.136,00 |
| 03.09.2026 | 8,91 | 8,94 | 8,78 | 8,90 | 1,08% | 55.482,00 |
| 02.09.2026 | 8,97 | 9,04 | 8,80 | 8,80 | -1,46% | 89.558,00 |
| 01.09.2026 | 9,19 | 9,41 | 8,88 | 8,93 | -2,88% | 92.723,00 |
| 31.08.2026 | 9,09 | 9,21 | 9,03 | 9,20 | 0,71% | 94.584,00 |
| 28.08.2026 | 9,19 | 9,24 | 9,06 | 9,13 | -0,33% | 87.298,00 |
| 27.08.2026 | 9,25 | 9,33 | 9,05 | 9,16 | -0,97% | 84.077,00 |
| 26.08.2026 | 9,36 | 9,39 | 9,21 | 9,25 | -1,23% | 62.977,00 |
| 25.08.2026 | 9,42 | 9,50 | 9,30 | 9,37 | 0,05% | 118.665,00 |
| 24.08.2026 | 9,28 | 9,58 | 9,26 | 9,36 | 5,41% | 285.873,00 |
| 21.08.2026 | 8,89 | 8,90 | 8,77 | 8,88 | 0,17% | 71.384,00 |
| 20.08.2026 | 8,84 | 8,93 | 8,71 | 8,87 | -0,78% | 55.940,00 |
| 19.08.2026 | 8,85 | 8,99 | 8,74 | 8,94 | 1,88% | 99.957,00 |
| 18.08.2026 | 8,90 | 8,95 | 8,71 | 8,77 | -1,41% | 78.359,00 |
| 17.08.2026 | 8,57 | 8,90 | 8,45 | 8,90 | 3,43% | 174.814,00 |
| 14.08.2026 | 8,93 | 8,98 | 8,44 | 8,60 | -3,26% | 241.139,00 |
| 13.08.2026 | 7,71 | 8,96 | 7,71 | 8,89 | 16,82% | 346.639,00 |
| 12.08.2026 | 7,67 | 7,80 | 7,52 | 7,61 | 0,00% | 224.314,00 |
| 11.08.2026 | 7,40 | 7,69 | 7,40 | 7,61 | 2,98% | 76.411,00 |
| 10.08.2026 | 7,58 | 7,60 | 7,36 | 7,39 | -2,76% | 93.531,00 |
| 07.08.2026 | 7,46 | 7,67 | 7,37 | 7,60 | 1,88% | 73.192,00 |
| 06.08.2026 | 7,31 | 7,47 | 7,23 | 7,46 | 1,91% | 56.208,00 |
| 05.08.2026 | 7,35 | 7,37 | 7,26 | 7,32 | -0,20% | 42.720,00 |
| 04.08.2026 | 7,32 | 7,37 | 7,17 | 7,34 | 0,62% | 66.576,00 |
| 03.08.2026 | 7,22 | 7,49 | 7,18 | 7,29 | 1,82% | 65.149,00 |
| 31.07.2026 | 7,29 | 7,33 | 7,11 | 7,16 | -1,24% | 45.095,00 |
| 30.07.2026 | 7,48 | 7,58 | 7,16 | 7,25 | -3,07% | 71.323,00 |
| 29.07.2026 | 7,50 | 7,54 | 7,41 | 7,48 | -0,13% | 78.536,00 |
| 28.07.2026 | 7,41 | 7,68 | 7,41 | 7,49 | 1,84% | 71.183,00 |
| 27.07.2026 | 7,37 | 7,45 | 7,21 | 7,36 | -0,07% | 87.142,00 |
| 24.07.2026 | 7,20 | 7,37 | 7,03 | 7,36 | 2,94% | 107.142,00 |
| 23.07.2026 | 7,07 | 7,21 | 6,92 | 7,15 | -0,14% | 92.405,00 |
| 22.07.2026 | 7,09 | 7,33 | 7,07 | 7,16 | 1,13% | 107.398,00 |
| 21.07.2026 | 7,00 | 7,15 | 6,92 | 7,08 | 0,57% | 88.953,00 |
| 20.07.2026 | 7,09 | 7,17 | 7,02 | 7,04 | -0,42% | 64.103,00 |
| 17.07.2026 | 7,19 | 7,35 | 7,04 | 7,07 | -3,94% | 96.684,00 |
| 16.07.2026 | 7,16 | 7,37 | 7,02 | 7,36 | 2,36% | 129.535,00 |
| 15.07.2026 | 7,07 | 7,20 | 7,01 | 7,19 | 1,70% | 88.994,00 |
| 14.07.2026 | 7,13 | 7,22 | 7,07 | 7,07 | -0,28% | 80.391,00 |
| 13.07.2026 | 7,03 | 7,12 | 6,98 | 7,09 | 1,14% | 134.118,00 |
| 10.07.2026 | 6,85 | 7,02 | 6,80 | 7,01 | 2,41% | 66.999,00 |
| 09.07.2026 | 6,95 | 6,95 | 6,80 | 6,85 | -1,51% | 65.707,00 |
| 08.07.2026 | 7,12 | 7,12 | 6,93 | 6,95 | -1,14% | 103.997,00 |
| 07.07.2026 | 7,09 | 7,14 | 7,01 | 7,03 | 0,00% | 58.307,00 |
| 06.07.2026 | 7,17 | 7,18 | 7,00 | 7,03 | -2,36% | 72.601,00 |
| 02.07.2026 | 7,26 | 7,35 | 7,18 | 7,20 | -0,83% | 67.774,00 |
| 01.07.2026 | 7,24 | 7,37 | 7,24 | 7,26 | 0,28% | 138.457,00 |
| 30.06.2026 | 7,26 | 7,33 | 7,18 | 7,24 | -0,07% | 103.724,00 |
| 29.06.2026 | 7,26 | 7,26 | 7,07 | 7,25 | -0,21% | 99.585,00 |
| 26.06.2026 | 7,03 | 7,47 | 7,03 | 7,26 | 3,27% | 701.546,00 |
| 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 |