20,800€
-0,95%
Echtzeit-Aktienkurs Consolidated Water Co Ltd
Bid:
Ask:
Aktienkurse zur Consolidated Water Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 21,00 | 21,40 | 20,60 | 20,60 | -1,90% | 150,00 |
| 24.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 23.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 4,90% | - |
| 22.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 17.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 16.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 15.04.2025 | 21,00 | 21,20 | 20,80 | 21,20 | 0,95% | - |
| 14.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 11.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 10.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 09.04.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,78% | - |
| 08.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 07.04.2025 | 20,80 | 21,00 | 20,80 | 21,00 | -4,55% | - |
| 04.04.2025 | 21,80 | 22,00 | 21,80 | 22,00 | 1,85% | - |
| 03.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | 200,00 |
| 02.04.2025 | 22,60 | 22,60 | 22,20 | 22,20 | -0,89% | - |
| 01.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 31.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 28.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 27.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 26.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 25.03.2025 | 22,20 | 22,40 | 22,20 | 22,40 | -8,94% | - |
| 24.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | - |
| 21.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 20.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 19.03.2025 | 24,80 | 25,00 | 24,80 | 25,00 | -5,30% | - |
| 18.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 17.03.2025 | 26,60 | 26,60 | 26,40 | 26,40 | 0,76% | - |
| 14.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
| 13.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 12.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 11.03.2025 | 25,40 | 25,40 | 25,20 | 25,20 | -1,56% | 7,00 |
| 10.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 07.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 06.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 05.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 04.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 03.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 28.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 27.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 26.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 25.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 24.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 21.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 20.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 19.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 3,10% | - |
| 18.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 17.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 14.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 13.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 12.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 11.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 10.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 07.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 06.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 05.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 04.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 03.02.2025 | 25,00 | 25,40 | 25,00 | 25,40 | 0,79% | 500,00 |
| 31.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 30.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 29.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 28.01.2025 | 25,40 | 25,80 | 25,40 | 25,80 | 5,74% | 109,00 |
| 27.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 24.01.2025 | 25,00 | 25,00 | 24,80 | 24,80 | -0,80% | 10,00 |
| 23.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 22.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 21.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 20.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 17.01.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 16.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 15.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 14.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 13.01.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 10.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 09.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 08.01.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 07.01.2025 | 24,80 | 24,80 | 24,60 | 24,60 | -2,38% | - |
| 06.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 03.01.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 02.01.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 30.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 27.12.2024 | 24,80 | 25,00 | 24,40 | 25,00 | 4,17% | 100,00 |
| 23.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 20.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 2,54% | - |
| 19.12.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -4,07% | - |
| 18.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 17.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 16.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 13.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 12.12.2024 | 24,40 | 24,40 | 24,20 | 24,20 | -1,63% | - |
| 11.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 10.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 09.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 06.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 05.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 04.12.2024 | 24,60 | 24,80 | 24,60 | 24,80 | -2,36% | 105,00 |
| 03.12.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 02.12.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 220,00 |
| 29.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 28.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |