27,910€
1,94%
Echtzeit-Aktienkurs Consolidated Water Co. Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Water Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 27,90 | 27,90 | 27,90 | 27,90 | 1,90% | - |
| 07.05.2026 | 27,38 | 27,38 | 27,38 | 27,38 | -2,56% | 165,00 |
| 06.05.2026 | 27,62 | 28,10 | 27,62 | 28,10 | 3,54% | 13,00 |
| 05.05.2026 | 27,14 | 27,14 | 27,14 | 27,14 | 0,52% | - |
| 04.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -0,81% | - |
| 30.04.2026 | 27,22 | 27,22 | 27,22 | 27,22 | -3,13% | - |
| 29.04.2026 | 28,10 | 28,10 | 28,10 | 28,10 | -1,26% | - |
| 28.04.2026 | 28,46 | 28,46 | 28,46 | 28,46 | 0,57% | - |
| 27.04.2026 | 28,30 | 28,30 | 28,30 | 28,30 | -1,53% | - |
| 24.04.2026 | 28,74 | 28,74 | 28,74 | 28,74 | 2,42% | - |
| 23.04.2026 | 28,06 | 28,06 | 28,06 | 28,06 | 0,14% | - |
| 22.04.2026 | 28,02 | 28,02 | 28,02 | 28,02 | -0,50% | - |
| 21.04.2026 | 28,16 | 28,16 | 28,16 | 28,16 | 3,99% | - |
| 20.04.2026 | 27,08 | 27,08 | 27,08 | 27,08 | -1,38% | - |
| 17.04.2026 | 27,46 | 27,46 | 27,46 | 27,46 | -3,24% | - |
| 16.04.2026 | 28,38 | 28,38 | 28,38 | 28,38 | -0,28% | - |
| 15.04.2026 | 28,46 | 28,46 | 28,46 | 28,46 | 0,57% | - |
| 14.04.2026 | 28,30 | 28,30 | 28,30 | 28,30 | -4,39% | - |
| 13.04.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -1,66% | - |
| 10.04.2026 | 30,10 | 30,10 | 30,10 | 30,10 | 2,73% | - |
| 09.04.2026 | 29,30 | 29,30 | 29,30 | 29,30 | 0,00% | - |
| 08.04.2026 | 29,30 | 29,30 | 29,30 | 29,30 | 2,09% | - |
| 07.04.2026 | 28,70 | 28,70 | 28,70 | 28,70 | 2,50% | - |
| 02.04.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 01.04.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 31.03.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 2,88% | - |
| 30.03.2026 | 28,20 | 28,20 | 27,80 | 27,80 | -1,42% | 15,00 |
| 27.03.2026 | 27,60 | 28,20 | 27,60 | 28,20 | 2,92% | 500,00 |
| 26.03.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 25.03.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 24.03.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 23.03.2026 | 26,00 | 27,40 | 26,00 | 27,40 | 2,24% | 25,00 |
| 20.03.2026 | 26,00 | 26,80 | 26,00 | 26,80 | -2,90% | 30,00 |
| 19.03.2026 | 27,20 | 27,60 | 27,20 | 27,60 | 0,00% | 5,00 |
| 18.03.2026 | 26,80 | 27,60 | 26,80 | 27,60 | -1,43% | 35,00 |
| 17.03.2026 | 28,20 | 28,20 | 28,00 | 28,00 | -7,89% | 50,00 |
| 16.03.2026 | 30,20 | 30,40 | 30,20 | 30,40 | -0,65% | 30,00 |
| 13.03.2026 | 29,60 | 30,60 | 29,60 | 30,60 | 4,79% | 23,00 |
| 12.03.2026 | 29,20 | 30,00 | 29,20 | 29,20 | -2,01% | 75,00 |
| 11.03.2026 | 29,40 | 29,80 | 29,40 | 29,80 | -1,97% | 16,00 |
| 10.03.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 09.03.2026 | 29,60 | 30,60 | 29,60 | 30,60 | -1,29% | 56,00 |
| 06.03.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -4,91% | - |
| 05.03.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 04.03.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 03.03.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 02.03.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 27.02.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 26.02.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 2,58% | - |
| 25.02.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 24.02.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 23.02.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 20.02.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 19.02.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 18.02.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -1,91% | - |
| 17.02.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 16.02.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 13.02.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 12.02.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 11.02.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 2,65% | - |
| 10.02.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -2,58% | 70,00 |
| 09.02.2026 | 30,80 | 31,00 | 30,80 | 31,00 | 1,97% | 15,00 |
| 06.02.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 05.02.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -5,56% | - |
| 04.02.2026 | 31,60 | 32,40 | 31,60 | 32,40 | -0,61% | 25,00 |
| 03.02.2026 | 32,00 | 32,60 | 32,00 | 32,60 | 4,49% | 20,00 |
| 02.02.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 30.01.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 29.01.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -2,55% | - |
| 28.01.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 27.01.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 26.01.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -1,90% | - |
| 23.01.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 1,94% | - |
| 22.01.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 21.01.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -3,18% | - |
| 20.01.2026 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 19.01.2026 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 16.01.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 15.01.2026 | 31,20 | 32,40 | 31,20 | 32,40 | 3,85% | 20,00 |
| 14.01.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 13.01.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 2,67% | - |
| 12.01.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 09.01.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | - |
| 08.01.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 07.01.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 06.01.2026 | 29,40 | 30,00 | 29,40 | 30,00 | 2,04% | 20,00 |
| 05.01.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 02.01.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 30.12.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 29.12.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 23.12.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 22.12.2025 | 30,20 | 30,80 | 30,20 | 30,80 | 0,65% | 250,00 |
| 19.12.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | - |
| 18.12.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 17.12.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 16.12.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 15.12.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 12.12.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
| 11.12.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 10.12.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |