24,300€
Echtzeit-Aktienkurs Consolidated Water Co. Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Water Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 24,30 | 24,70 | 24,20 | 24,40 | 0,41% | 422,00 |
| 02.05.2024 | 23,90 | 24,40 | 23,80 | 24,30 | 1,67% | - |
| 30.04.2024 | 23,70 | 23,90 | 23,30 | 23,90 | 0,84% | - |
| 29.04.2024 | 23,70 | 23,90 | 23,50 | 23,70 | 2,16% | - |
| 26.04.2024 | 23,10 | 23,90 | 23,10 | 23,20 | 0,43% | - |
| 25.04.2024 | 23,50 | 23,50 | 22,90 | 23,10 | -0,86% | 44,00 |
| 24.04.2024 | 23,30 | 23,50 | 23,10 | 23,30 | 0,87% | 22,00 |
| 23.04.2024 | 22,70 | 23,30 | 22,50 | 23,10 | 1,76% | - |
| 22.04.2024 | 22,90 | 23,30 | 22,50 | 22,70 | -0,87% | - |
| 19.04.2024 | 22,60 | 23,10 | 22,50 | 22,90 | 1,33% | - |
| 18.04.2024 | 22,40 | 22,90 | 22,20 | 22,60 | 1,80% | - |
| 17.04.2024 | 22,70 | 23,10 | 22,20 | 22,20 | -2,20% | - |
| 16.04.2024 | 22,90 | 23,20 | 22,50 | 22,70 | -0,87% | - |
| 15.04.2024 | 23,10 | 23,70 | 22,70 | 22,90 | -1,29% | 22,00 |
| 12.04.2024 | 22,90 | 23,30 | 22,90 | 23,20 | 1,31% | - |
| 11.04.2024 | 22,90 | 23,50 | 22,70 | 22,90 | 0,88% | - |
| 10.04.2024 | 23,50 | 23,70 | 22,50 | 22,70 | -3,81% | - |
| 09.04.2024 | 24,10 | 24,10 | 23,50 | 23,60 | -2,07% | - |
| 08.04.2024 | 24,10 | 24,30 | 23,70 | 24,10 | 0,00% | - |
| 05.04.2024 | 23,60 | 24,10 | 23,30 | 24,10 | 2,12% | 50,00 |
| 04.04.2024 | 24,50 | 24,70 | 23,50 | 23,60 | -3,67% | - |
| 03.04.2024 | 24,30 | 24,90 | 24,10 | 24,50 | 0,82% | - |
| 02.04.2024 | 27,50 | 27,50 | 23,80 | 24,30 | -10,33% | - |
| 28.03.2024 | 28,40 | 30,40 | 26,30 | 27,10 | -4,91% | - |
| 27.03.2024 | 27,40 | 28,50 | 27,40 | 28,50 | 3,26% | - |
| 26.03.2024 | 27,50 | 27,90 | 27,10 | 27,60 | 0,36% | 25,00 |
| 25.03.2024 | 26,90 | 27,80 | 26,70 | 27,50 | 2,23% | - |
| 22.03.2024 | 27,10 | 27,90 | 26,50 | 26,90 | -1,10% | - |
| 21.03.2024 | 27,30 | 27,70 | 26,90 | 27,20 | 0,37% | - |
| 20.03.2024 | 25,30 | 27,50 | 25,10 | 27,10 | 7,11% | - |
| 19.03.2024 | 25,10 | 25,30 | 24,50 | 25,30 | 0,80% | 70,00 |
| 18.03.2024 | 25,70 | 25,80 | 25,10 | 25,10 | -1,18% | - |
| 15.03.2024 | 25,70 | 26,10 | 25,30 | 25,40 | -1,17% | - |
| 14.03.2024 | 25,70 | 26,00 | 25,10 | 25,70 | -0,77% | - |
| 13.03.2024 | 26,10 | 26,10 | 25,70 | 25,90 | 0,00% | 7,00 |
| 12.03.2024 | 26,50 | 26,60 | 25,70 | 25,90 | -2,26% | - |
| 11.03.2024 | 27,00 | 27,30 | 26,10 | 26,50 | -2,93% | - |
| 08.03.2024 | 27,40 | 27,50 | 26,90 | 27,30 | -0,73% | - |
| 07.03.2024 | 27,20 | 27,50 | 27,10 | 27,50 | 1,10% | - |
| 06.03.2024 | 27,10 | 27,30 | 26,90 | 27,20 | 0,37% | - |
| 05.03.2024 | 27,30 | 27,50 | 26,90 | 27,10 | -0,73% | - |
| 04.03.2024 | 27,20 | 27,70 | 26,90 | 27,30 | 1,49% | - |
| 01.03.2024 | 27,70 | 27,70 | 26,90 | 26,90 | -1,47% | - |
| 29.02.2024 | 26,90 | 27,70 | 26,70 | 27,30 | 1,49% | - |
| 28.02.2024 | 27,10 | 27,30 | 26,90 | 26,90 | -0,74% | 48,00 |
| 27.02.2024 | 27,50 | 27,90 | 26,90 | 27,10 | -1,45% | - |
| 26.02.2024 | 27,20 | 27,70 | 26,90 | 27,50 | 0,73% | - |
| 23.02.2024 | 27,80 | 27,90 | 27,10 | 27,30 | -1,80% | - |
| 22.02.2024 | 27,90 | 28,20 | 27,70 | 27,80 | 0,00% | - |
| 21.02.2024 | 27,90 | 28,00 | 27,70 | 27,80 | -0,36% | - |
| 20.02.2024 | 28,10 | 28,40 | 27,60 | 27,90 | -0,71% | - |
| 19.02.2024 | 28,30 | 28,30 | 28,10 | 28,10 | -0,35% | - |
| 16.02.2024 | 28,80 | 29,10 | 28,10 | 28,20 | -2,42% | - |
| 15.02.2024 | 28,30 | 28,90 | 28,00 | 28,90 | 3,21% | - |
| 14.02.2024 | 27,90 | 28,40 | 27,90 | 28,00 | 0,72% | - |
| 13.02.2024 | 27,90 | 28,10 | 27,70 | 27,80 | 1,09% | - |
| 12.02.2024 | 28,10 | 28,30 | 27,50 | 27,50 | -2,14% | - |
| 09.02.2024 | 28,00 | 28,10 | 27,60 | 28,10 | -0,35% | - |
| 08.02.2024 | 26,90 | 28,20 | 26,80 | 28,20 | 5,22% | - |
| 07.02.2024 | 26,10 | 26,90 | 25,90 | 26,80 | 1,90% | - |
| 06.02.2024 | 27,60 | 27,60 | 25,50 | 26,30 | -5,05% | 40,00 |
| 05.02.2024 | 28,40 | 28,70 | 27,60 | 27,70 | -2,81% | 44,00 |
| 02.02.2024 | 29,20 | 29,40 | 28,20 | 28,50 | -2,40% | - |
| 01.02.2024 | 29,50 | 30,10 | 28,90 | 29,20 | -1,35% | - |
| 31.01.2024 | 30,20 | 30,60 | 29,50 | 29,60 | -1,66% | - |
| 30.01.2024 | 30,80 | 30,90 | 29,70 | 30,10 | -1,31% | - |
| 29.01.2024 | 29,80 | 30,70 | 29,50 | 30,50 | 2,01% | 7,00 |
| 26.01.2024 | 30,20 | 30,60 | 29,50 | 29,90 | -0,99% | - |
| 25.01.2024 | 29,60 | 30,90 | 29,60 | 30,20 | 0,67% | - |
| 24.01.2024 | 30,80 | 31,10 | 29,90 | 30,00 | -2,91% | - |
| 23.01.2024 | 30,70 | 31,10 | 30,40 | 30,90 | 1,31% | - |
| 22.01.2024 | 29,90 | 30,70 | 29,80 | 30,50 | 2,01% | - |
| 19.01.2024 | 30,20 | 30,50 | 28,70 | 29,90 | -0,66% | - |
| 18.01.2024 | 30,10 | 30,30 | 29,90 | 30,10 | 0,00% | - |
| 17.01.2024 | 30,20 | 30,50 | 29,70 | 30,10 | 0,00% | - |
| 16.01.2024 | 30,20 | 30,50 | 29,90 | 30,10 | -0,33% | - |
| 15.01.2024 | 30,20 | 30,30 | 30,10 | 30,20 | -0,33% | 7,00 |
| 12.01.2024 | 30,00 | 30,30 | 29,90 | 30,30 | 1,34% | - |
| 11.01.2024 | 29,90 | 30,20 | 29,30 | 29,90 | 0,00% | 36,00 |
| 10.01.2024 | 30,00 | 30,50 | 29,70 | 29,90 | -0,33% | 170,00 |
| 09.01.2024 | 30,10 | 30,10 | 29,40 | 30,00 | 0,33% | - |
| 08.01.2024 | 29,80 | 30,30 | 29,50 | 29,90 | 0,00% | 167,00 |
| 05.01.2024 | 30,90 | 31,20 | 29,70 | 29,90 | -2,92% | - |
| 04.01.2024 | 30,90 | 31,70 | 30,80 | 30,80 | -0,65% | - |
| 03.01.2024 | 32,50 | 32,60 | 30,90 | 31,00 | -4,02% | - |
| 02.01.2024 | 32,60 | 32,90 | 31,90 | 32,30 | -0,92% | 48,00 |
| 29.12.2023 | 32,70 | 33,30 | 32,50 | 32,60 | -0,31% | - |
| 28.12.2023 | 33,20 | 33,60 | 32,70 | 32,70 | -1,51% | 150,00 |
| 27.12.2023 | 32,20 | 33,50 | 32,20 | 33,20 | 3,43% | - |
| 22.12.2023 | 31,80 | 32,50 | 31,60 | 32,10 | 1,26% | - |
| 21.12.2023 | 31,60 | 32,40 | 31,30 | 31,70 | 0,32% | 120,00 |
| 20.12.2023 | 31,60 | 32,50 | 31,40 | 31,60 | 0,32% | - |
| 19.12.2023 | 31,60 | 32,10 | 31,10 | 31,50 | -1,56% | - |
| 18.12.2023 | 32,40 | 32,40 | 30,80 | 32,00 | -0,93% | 5,00 |
| 15.12.2023 | 31,80 | 33,30 | 31,70 | 32,30 | 1,57% | 12,00 |
| 14.12.2023 | 32,80 | 33,30 | 31,50 | 31,80 | -2,45% | - |
| 13.12.2023 | 32,60 | 32,90 | 32,20 | 32,60 | 0,00% | - |
| 12.12.2023 | 32,40 | 32,80 | 32,10 | 32,60 | 0,62% | 50,00 |
| 11.12.2023 | 33,20 | 33,80 | 32,00 | 32,40 | -2,70% | - |
| 08.12.2023 | 33,80 | 34,10 | 33,10 | 33,30 | -1,48% | 4,00 |