25,000€
2,46%
Echtzeit-Aktienkurs Consolidated Water Co. Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Water Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 25,00 | 25,20 | 25,00 | 25,20 | 3,28% | - |
| 06.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 03.05.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 02.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 30.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 29.04.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 26.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 25.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 24.04.2024 | 23,20 | 23,20 | 22,80 | 22,80 | 0,88% | 50,00 |
| 23.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 22.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | - |
| 19.04.2024 | 22,40 | 22,40 | 22,20 | 22,20 | -0,89% | - |
| 18.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 17.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 16.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 15.04.2024 | 23,20 | 23,40 | 23,20 | 23,40 | 1,74% | 7,00 |
| 12.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 11.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 10.04.2024 | 23,60 | 23,60 | 23,00 | 23,00 | -1,71% | 30,00 |
| 09.04.2024 | 24,00 | 24,00 | 23,40 | 23,40 | -2,50% | - |
| 08.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 05.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -4,07% | - |
| 04.04.2024 | 24,40 | 24,60 | 24,40 | 24,60 | 2,50% | - |
| 03.04.2024 | 24,20 | 24,20 | 24,00 | 24,00 | 0,00% | - |
| 02.04.2024 | 25,00 | 25,00 | 24,00 | 24,00 | -18,92% | - |
| 28.03.2024 | 28,20 | 29,60 | 28,20 | 29,60 | 7,25% | 13,00 |
| 27.03.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 26.03.2024 | 27,60 | 27,60 | 27,20 | 27,20 | 2,26% | 3,00 |
| 25.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 22.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 21.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 7,94% | - |
| 20.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 19.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 18.03.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 15.03.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 14.03.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 13.03.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 12.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 11.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 130,00 |
| 08.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 07.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 06.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 05.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 04.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | 223,00 |
| 01.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 29.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 28.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 27.02.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 26.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | - |
| 23.02.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 22.02.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | 20,00 |
| 21.02.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 20.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 19.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | - |
| 16.02.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | - |
| 15.02.2024 | 28,20 | 28,20 | 28,00 | 28,20 | 1,44% | - |
| 14.02.2024 | 27,80 | 27,80 | 27,60 | 27,80 | 0,00% | 60,00 |
| 13.02.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 12.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 09.02.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 3,73% | - |
| 08.02.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | 10,00 |
| 07.02.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 06.02.2024 | 27,40 | 27,40 | 26,00 | 26,00 | -8,45% | 50,00 |
| 05.02.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 02.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 01.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 31.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 30.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | - |
| 29.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 26.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 2,00 |
| 25.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -2,61% | - |
| 24.01.2024 | 30,80 | 30,80 | 30,60 | 30,60 | 0,66% | - |
| 23.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | - |
| 22.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 19.01.2024 | 30,00 | 30,00 | 29,80 | 29,80 | 0,00% | - |
| 18.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 17.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 16.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 15.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 12.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 11.01.2024 | 29,80 | 29,80 | 29,60 | 29,60 | 0,00% | - |
| 10.01.2024 | 29,80 | 29,80 | 29,60 | 29,60 | -1,33% | - |
| 09.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | - |
| 08.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -3,90% | - |
| 05.01.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 04.01.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -3,13% | 194,00 |
| 03.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 02.01.2024 | 32,20 | 32,20 | 32,00 | 32,00 | -1,23% | 50,00 |
| 29.12.2023 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
| 28.12.2023 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | - |
| 27.12.2023 | 32,80 | 33,80 | 32,80 | 33,80 | 6,96% | 5,00 |
| 22.12.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 21.12.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 20.12.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | - |
| 19.12.2023 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | 101,00 |
| 18.12.2023 | 32,20 | 32,60 | 31,20 | 31,20 | -1,27% | 9,00 |
| 15.12.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 14.12.2023 | 32,60 | 32,60 | 31,60 | 31,60 | -3,07% | - |
| 13.12.2023 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 12.12.2023 | 32,20 | 32,20 | 32,20 | 32,20 | -3,01% | 10,00 |