Echtzeit-Aktienkurs Consolidated Water Co. Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Water Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,03 | 13,32 | 12,93 | 12,93 | -1,00% | - |
| 25.02.2021 | 13,24 | 13,29 | 0,00 | 13,06 | -1,62% | - |
| 24.02.2021 | 13,23 | 13,40 | 13,14 | 13,28 | 2,31% | - |
| 23.02.2021 | 13,16 | 13,23 | 12,90 | 12,98 | -1,70% | - |
| 22.02.2021 | 13,05 | 13,20 | 12,93 | 13,20 | 1,42% | - |
| 19.02.2021 | 12,99 | 13,06 | 12,94 | 13,02 | -0,57% | - |
| 18.02.2021 | 13,00 | 13,14 | 12,84 | 13,09 | -0,11% | - |
| 17.02.2021 | 13,13 | 13,15 | 13,11 | 13,11 | -1,28% | - |
| 16.02.2021 | 13,31 | 13,31 | 13,08 | 13,28 | -0,11% | - |
| 12.02.2021 | 13,34 | 13,44 | 13,22 | 13,29 | -0,97% | - |
| 11.02.2021 | 13,50 | 13,65 | 13,20 | 13,42 | 0,52% | - |
| 10.02.2021 | 13,52 | 13,52 | 13,22 | 13,35 | -1,55% | - |
| 09.02.2021 | 13,31 | 13,69 | 13,29 | 13,56 | 1,01% | - |
| 08.02.2021 | 13,40 | 13,45 | 13,18 | 13,43 | 2,72% | - |
| 05.02.2021 | 12,84 | 13,09 | 12,80 | 13,07 | 2,23% | - |
| 04.02.2021 | 12,58 | 12,85 | 12,56 | 12,79 | 0,55% | - |
| 03.02.2021 | 12,70 | 12,80 | 12,53 | 12,72 | -0,59% | - |
| 02.02.2021 | 12,62 | 12,84 | 12,52 | 12,79 | 1,95% | - |
| 01.02.2021 | 12,49 | 12,71 | 12,45 | 12,55 | -1,14% | - |
| 29.01.2021 | 12,57 | 12,87 | 12,39 | 12,69 | 1,48% | - |
| 28.01.2021 | 12,76 | 12,87 | 12,40 | 12,51 | -2,68% | - |
| 27.01.2021 | 12,66 | 12,98 | 12,54 | 12,85 | -0,43% | - |
| 26.01.2021 | 12,96 | 12,96 | 12,90 | 12,91 | 2,38% | - |
| 25.01.2021 | 12,81 | 12,82 | 12,50 | 12,61 | -1,72% | - |
| 22.01.2021 | 12,56 | 12,83 | 12,54 | 12,83 | 0,51% | - |
| 21.01.2021 | 12,76 | 12,77 | 12,76 | 12,76 | 0,31% | - |
| 20.01.2021 | 12,92 | 12,93 | 12,51 | 12,72 | -2,00% | - |
| 19.01.2021 | 13,02 | 13,07 | 12,80 | 12,98 | -0,76% | - |
| 15.01.2021 | 12,83 | 13,11 | 12,81 | 13,08 | 0,42% | - |
| 14.01.2021 | 13,02 | 13,09 | 12,83 | 13,03 | -0,61% | - |
| 13.01.2021 | 13,04 | 13,14 | 12,86 | 13,11 | -1,09% | - |
| 12.01.2021 | 12,92 | 13,28 | 12,81 | 13,25 | 2,32% | - |
| 11.01.2021 | 12,98 | 13,24 | 12,82 | 12,95 | -0,69% | - |
| 08.01.2021 | 13,15 | 13,18 | 12,82 | 13,04 | 0,19% | - |
| 07.01.2021 | 12,75 | 13,29 | 12,53 | 13,02 | 0,66% | - |
| 06.01.2021 | 13,04 | 13,49 | 12,83 | 12,93 | 0,43% | - |
| 05.01.2021 | 12,38 | 12,95 | 12,27 | 12,88 | 8,01% | - |
| 04.01.2021 | 12,04 | 12,05 | 11,73 | 11,92 | -1,08% | - |
| 31.12.2020 | 12,21 | 12,22 | 11,89 | 12,05 | -1,67% | - |
| 30.12.2020 | 12,02 | 12,30 | 11,92 | 12,26 | 2,60% | - |
| 29.12.2020 | 12,24 | 12,25 | 11,82 | 11,95 | -7,19% | - |
| 28.12.2020 | 12,43 | 12,87 | 12,39 | 12,87 | 8,61% | - |
| 24.12.2020 | 12,01 | 12,60 | 11,79 | 11,85 | -1,78% | - |
| 23.12.2020 | 12,05 | 12,19 | 12,00 | 12,07 | 0,67% | - |
| 22.12.2020 | 12,14 | 12,17 | 11,94 | 11,99 | 0,04% | - |
| 21.12.2020 | 11,75 | 11,99 | 11,70 | 11,98 | -1,16% | - |
| 18.12.2020 | 12,06 | 12,53 | 12,05 | 12,12 | 0,00% | - |
| 17.12.2020 | 12,07 | 12,15 | 12,00 | 12,12 | 1,13% | - |
| 16.12.2020 | 11,94 | 12,07 | 11,81 | 11,99 | 0,93% | - |
| 15.12.2020 | 11,55 | 11,99 | 11,54 | 11,88 | 3,22% | - |
| 14.12.2020 | 11,93 | 11,93 | 11,45 | 11,51 | -4,05% | - |
| 11.12.2020 | 11,91 | 11,99 | 11,85 | 11,99 | 0,63% | - |
| 10.12.2020 | 11,86 | 11,92 | 11,72 | 11,92 | 1,10% | - |
| 09.12.2020 | 11,88 | 11,91 | 11,72 | 11,79 | 2,03% | - |
| 08.12.2020 | 11,46 | 11,83 | 11,32 | 11,55 | 1,14% | - |
| 07.12.2020 | 11,43 | 11,48 | 11,31 | 11,42 | -0,35% | - |
| 04.12.2020 | 11,22 | 11,49 | 11,09 | 11,46 | 1,82% | - |
| 03.12.2020 | 11,25 | 11,46 | 11,23 | 11,26 | -1,70% | - |
| 02.12.2020 | 11,06 | 11,45 | 10,98 | 11,45 | 3,90% | - |
| 01.12.2020 | 11,24 | 11,24 | 10,94 | 11,02 | -2,17% | - |
| 30.11.2020 | 11,14 | 12,79 | 10,90 | 11,27 | 0,00% | - |
| 27.11.2020 | 11,19 | 11,38 | 11,14 | 11,27 | -0,35% | - |
| 25.11.2020 | 11,14 | 11,45 | 11,12 | 11,31 | 2,12% | - |
| 24.11.2020 | 11,09 | 11,46 | 11,02 | 11,07 | 1,05% | - |
| 23.11.2020 | 11,08 | 11,25 | 10,96 | 10,96 | -1,70% | - |
| 20.11.2020 | 10,89 | 11,19 | 10,82 | 11,15 | -2,07% | - |
| 19.11.2020 | 11,10 | 11,40 | 11,10 | 11,38 | 2,11% | - |
| 18.11.2020 | 11,03 | 11,44 | 11,03 | 11,15 | 0,68% | - |
| 17.11.2020 | 10,88 | 11,07 | 10,78 | 11,07 | -6,27% | - |
| 16.11.2020 | 11,73 | 11,84 | 11,55 | 11,81 | 5,87% | - |
| 13.11.2020 | 10,94 | 11,20 | 10,88 | 11,16 | 3,29% | - |
| 12.11.2020 | 10,74 | 10,87 | 10,53 | 10,80 | 0,70% | - |
| 11.11.2020 | 11,22 | 11,22 | 10,72 | 10,73 | 1,08% | - |
| 10.11.2020 | 10,61 | 10,70 | 10,55 | 10,61 | 1,73% | - |
| 09.11.2020 | 10,83 | 10,92 | 10,43 | 10,43 | 3,52% | - |
| 06.11.2020 | 10,44 | 10,47 | 10,06 | 10,08 | -1,99% | - |
| 05.11.2020 | 10,28 | 10,28 | 10,28 | 10,28 | 0,39% | - |
| 04.11.2020 | 10,64 | 10,69 | 10,23 | 10,24 | -3,94% | - |
| 03.11.2020 | 10,71 | 10,86 | 10,54 | 10,66 | 3,00% | - |
| 02.11.2020 | 10,31 | 10,46 | 10,23 | 10,35 | 3,14% | - |
| 30.10.2020 | 10,10 | 10,26 | 10,04 | 10,04 | -1,28% | - |
| 29.10.2020 | 10,14 | 10,28 | 10,03 | 10,17 | 0,00% | - |
| 28.10.2020 | 10,35 | 10,35 | 10,15 | 10,17 | -2,91% | - |
| 27.10.2020 | 0,00 | 10,69 | 0,00 | 10,47 | -1,92% | - |
| 26.10.2020 | 10,67 | 10,71 | 10,55 | 10,68 | -0,79% | - |
| 23.10.2020 | 10,63 | 10,79 | 10,60 | 10,76 | 2,38% | - |
| 22.10.2020 | 10,66 | 10,67 | 10,46 | 10,51 | -0,85% | - |
| 21.10.2020 | 10,75 | 10,79 | 10,57 | 10,60 | 0,43% | - |
| 20.10.2020 | 10,81 | 10,88 | 10,52 | 10,56 | -3,70% | - |
| 19.10.2020 | 11,15 | 11,19 | 10,79 | 10,96 | -2,71% | - |
| 16.10.2020 | 10,80 | 11,27 | 10,80 | 11,27 | 3,73% | - |
| 15.10.2020 | 10,72 | 10,95 | 10,69 | 10,86 | -1,45% | - |
| 14.10.2020 | 10,84 | 11,04 | 10,76 | 11,02 | 1,47% | - |
| 13.10.2020 | 10,98 | 11,00 | 10,80 | 10,86 | -0,87% | - |
| 12.10.2020 | 10,97 | 11,19 | 10,91 | 10,96 | 0,14% | - |
| 09.10.2020 | 11,27 | 11,27 | 10,89 | 10,94 | -1,13% | - |
| 08.10.2020 | 11,08 | 11,25 | 10,94 | 11,07 | 0,05% | - |
| 07.10.2020 | 10,85 | 11,11 | 10,85 | 11,06 | 2,17% | - |
| 06.10.2020 | 11,03 | 11,17 | 10,76 | 10,83 | -1,90% | - |
| 05.10.2020 | 10,97 | 11,04 | 10,82 | 11,04 | 5,10% | - |