28,700€
2,14%
Echtzeit-Aktienkurs Consolidated Water Co. Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Water Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 28,20 | 28,70 | 28,10 | 28,60 | 1,78% | - |
| 21.08.2025 | 27,90 | 28,30 | 27,60 | 28,10 | 0,72% | - |
| 20.08.2025 | 27,80 | 28,20 | 27,70 | 27,90 | 0,72% | - |
| 19.08.2025 | 27,70 | 28,20 | 27,70 | 27,70 | 0,00% | - |
| 18.08.2025 | 27,70 | 28,10 | 27,60 | 27,70 | 0,73% | - |
| 15.08.2025 | 28,10 | 28,20 | 27,40 | 27,50 | -3,51% | - |
| 14.08.2025 | 28,30 | 28,70 | 28,00 | 28,50 | 0,00% | - |
| 13.08.2025 | 27,70 | 29,10 | 27,50 | 28,50 | 5,56% | - |
| 12.08.2025 | 25,70 | 27,30 | 25,60 | 27,00 | 5,88% | - |
| 11.08.2025 | 25,30 | 25,70 | 25,10 | 25,50 | 1,59% | - |
| 08.08.2025 | 24,90 | 25,30 | 24,80 | 25,10 | 0,80% | - |
| 07.08.2025 | 24,80 | 25,30 | 24,70 | 24,90 | 0,00% | - |
| 06.08.2025 | 25,20 | 25,40 | 24,90 | 24,90 | -1,19% | - |
| 05.08.2025 | 25,30 | 25,50 | 25,00 | 25,20 | 0,40% | - |
| 04.08.2025 | 24,60 | 25,20 | 24,60 | 25,10 | 0,00% | - |
| 01.08.2025 | 25,40 | 25,50 | 24,60 | 25,10 | -1,57% | - |
| 31.07.2025 | 25,60 | 25,90 | 25,30 | 25,50 | -2,30% | - |
| 30.07.2025 | 25,80 | 26,30 | 25,70 | 26,10 | 31,16% | - |
| 06.05.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 30.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 25.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 22.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 15.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 14.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,98% | - |
| 11.04.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 09.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 08.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | - |
| 28.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -9,92% | - |
| 19.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 18.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | - |
| 12.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 10.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 07.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 05.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
| 03.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 17.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 14.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 12.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 05.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 31.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 29.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 4,20% | - |
| 27.01.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 24.01.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 23.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 22.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 17.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 15.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 14.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 13.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 10.01.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 09.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 08.01.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 07.01.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 17.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 16.12.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 10.12.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 09.12.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 06.12.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 05.12.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 04.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | - |
| 02.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 29.11.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 27.11.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 26.11.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -3,88% | - |
| 25.11.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 5,74% | - |
| 21.11.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 19.11.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 18.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 15.11.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | - |
| 13.11.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 12.11.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 11.11.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 08.11.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 07.11.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 06.11.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 8,41% | - |
| 05.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 04.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -6,19% | - |
| 15.10.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 3,67% | - |
| 11.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 09.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 08.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 04.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 02.10.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 01.10.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 30.09.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 27.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 26.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 25.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 24.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 23.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 20.09.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 18.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 17.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 11.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | - |
| 10.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 09.09.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 06.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 05.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 04.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -5,69% | - |
| 03.09.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |