Echtzeit-Aktienkurs Global Water Resources Inc.
Bid:
Ask:
Aktienkurse zur Global Water Resources Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 17,29 | 17,52 | 17,13 | 17,23 | -1,26% | - |
| 25.02.2021 | 17,45 | 17,45 | 17,36 | 17,45 | 1,37% | - |
| 24.02.2021 | 17,03 | 17,59 | 16,78 | 17,22 | 1,09% | - |
| 23.02.2021 | 16,78 | 17,30 | 0,00 | 17,03 | -0,76% | - |
| 22.02.2021 | 16,89 | 17,16 | 0,00 | 17,16 | 0,41% | - |
| 19.02.2021 | 16,96 | 17,16 | 16,84 | 17,09 | 4,30% | - |
| 18.02.2021 | 16,83 | 16,94 | 16,39 | 16,39 | -1,00% | - |
| 17.02.2021 | 16,63 | 16,63 | 16,55 | 16,55 | -2,01% | - |
| 16.02.2021 | 17,07 | 17,18 | 16,65 | 16,89 | -1,75% | - |
| 12.02.2021 | 17,65 | 17,70 | 16,95 | 17,19 | -3,56% | - |
| 11.02.2021 | 17,97 | 18,03 | 0,00 | 17,83 | 0,25% | - |
| 10.02.2021 | 17,85 | 18,08 | 17,64 | 17,78 | 0,20% | - |
| 09.02.2021 | 17,55 | 17,84 | 17,53 | 17,75 | -0,22% | - |
| 08.02.2021 | 17,05 | 17,79 | 16,95 | 17,79 | 5,14% | - |
| 05.02.2021 | 16,58 | 16,97 | 16,57 | 16,92 | 2,42% | - |
| 04.02.2021 | 16,49 | 16,55 | 16,49 | 16,52 | 0,52% | - |
| 03.02.2021 | 16,44 | 16,66 | 16,26 | 16,43 | -1,02% | - |
| 02.02.2021 | 16,25 | 16,73 | 16,22 | 16,60 | 3,30% | - |
| 01.02.2021 | 16,20 | 16,31 | 16,07 | 16,07 | 0,37% | - |
| 29.01.2021 | 15,78 | 16,19 | 15,67 | 16,01 | 2,40% | - |
| 28.01.2021 | 15,92 | 16,05 | 0,00 | 15,64 | -1,64% | - |
| 27.01.2021 | 15,56 | 16,00 | 15,50 | 15,90 | -1,91% | - |
| 26.01.2021 | 16,19 | 16,23 | 16,14 | 16,21 | -2,06% | - |
| 25.01.2021 | 16,61 | 16,93 | 16,49 | 16,55 | -0,09% | - |
| 22.01.2021 | 16,39 | 16,86 | 16,34 | 16,56 | 1,22% | - |
| 21.01.2021 | 16,30 | 16,36 | 16,30 | 16,36 | -3,02% | - |
| 20.01.2021 | 16,88 | 16,94 | 16,58 | 16,87 | 0,24% | - |
| 19.01.2021 | 16,68 | 16,92 | 16,59 | 16,83 | 1,81% | - |
| 15.01.2021 | 16,64 | 16,69 | 16,43 | 16,53 | -0,03% | - |
| 14.01.2021 | 16,83 | 16,99 | 16,54 | 16,54 | -0,39% | - |
| 13.01.2021 | 16,50 | 16,78 | 16,46 | 16,60 | 1,87% | - |
| 12.01.2021 | 16,21 | 16,55 | 16,10 | 16,30 | 1,40% | - |
| 11.01.2021 | 16,65 | 16,71 | 16,04 | 16,07 | -4,60% | - |
| 08.01.2021 | 16,99 | 17,00 | 16,61 | 16,85 | 0,36% | - |
| 07.01.2021 | 15,76 | 17,02 | 15,61 | 16,79 | 9,60% | - |
| 06.01.2021 | 14,88 | 15,72 | 14,83 | 15,32 | 5,44% | - |
| 05.01.2021 | 14,85 | 15,00 | 14,53 | 14,53 | -1,39% | - |
| 04.01.2021 | 14,76 | 14,88 | 14,38 | 14,73 | 2,26% | - |
| 31.12.2020 | 15,11 | 15,14 | 14,38 | 14,41 | -4,79% | - |
| 30.12.2020 | 14,98 | 15,22 | 14,98 | 15,13 | 2,33% | - |
| 29.12.2020 | 15,62 | 15,68 | 14,51 | 14,79 | -7,97% | - |
| 28.12.2020 | 15,38 | 16,07 | 15,38 | 16,07 | 13,94% | - |
| 24.12.2020 | 14,69 | 15,12 | 14,10 | 14,10 | -4,47% | - |
| 23.12.2020 | 14,58 | 14,88 | 14,53 | 14,76 | 1,93% | - |
| 22.12.2020 | 14,71 | 14,80 | 14,48 | 14,48 | -2,00% | - |
| 21.12.2020 | 14,51 | 14,91 | 14,51 | 14,78 | -1,47% | - |
| 18.12.2020 | 14,75 | 15,27 | 14,75 | 15,00 | 1,32% | - |
| 17.12.2020 | 14,62 | 14,88 | 14,62 | 14,80 | 0,10% | - |
| 16.12.2020 | 15,04 | 15,04 | 14,29 | 14,79 | -2,73% | - |
| 15.12.2020 | 14,72 | 15,38 | 14,68 | 15,20 | 4,43% | - |
| 14.12.2020 | 14,88 | 15,02 | 14,30 | 14,56 | 0,10% | - |
| 11.12.2020 | 14,72 | 14,74 | 14,25 | 14,54 | -0,07% | - |
| 10.12.2020 | 14,88 | 14,95 | 14,42 | 14,55 | 8,62% | - |
| 09.12.2020 | 15,05 | 15,28 | 13,40 | 13,40 | -1,76% | - |
| 08.12.2020 | 14,68 | 14,96 | 13,64 | 13,64 | -99,37% | - |
| 07.12.2020 | 14,44 | 2.154,28 | 14,44 | 2.154,28 | 14.695,88% | - |
| 04.12.2020 | 14,14 | 15,06 | 14,06 | 14,56 | 4,56% | - |
| 03.12.2020 | 13,95 | 14,09 | 13,93 | 13,93 | -99,35% | - |
| 02.12.2020 | 13,37 | 2.153,38 | 13,19 | 2.153,38 | 16.294,21% | - |
| 01.12.2020 | 13,14 | 13,42 | 12,95 | 13,14 | 2,06% | - |
| 30.11.2020 | 13,25 | 13,25 | 12,87 | 12,87 | 10,33% | - |
| 27.11.2020 | 13,00 | 13,06 | 11,48 | 11,67 | -14,10% | - |
| 25.11.2020 | 13,40 | 13,58 | 13,30 | 13,58 | 2,34% | - |
| 24.11.2020 | 12,93 | 13,47 | 12,93 | 13,27 | 3,75% | - |
| 23.11.2020 | 12,71 | 13,00 | 12,71 | 12,79 | 2,36% | - |
| 20.11.2020 | 12,66 | 12,66 | 12,46 | 12,50 | -0,04% | - |
| 19.11.2020 | 12,43 | 12,52 | 12,39 | 12,50 | 0,36% | - |
| 18.11.2020 | 12,56 | 12,58 | 12,46 | 12,46 | -0,60% | - |
| 17.11.2020 | 12,53 | 12,53 | 12,53 | 12,53 | 1,25% | - |
| 16.11.2020 | 12,48 | 12,60 | 12,22 | 12,38 | 0,69% | - |
| 13.11.2020 | 12,25 | 12,30 | 12,00 | 12,29 | 0,94% | - |
| 12.11.2020 | 12,31 | 12,32 | 11,71 | 12,18 | -2,44% | - |
| 11.11.2020 | 12,48 | 12,52 | 12,27 | 12,48 | -0,79% | - |
| 10.11.2020 | 12,62 | 12,82 | 0,00 | 12,58 | 3,84% | - |
| 09.11.2020 | 11,90 | 12,50 | 11,76 | 12,12 | 7,02% | - |
| 06.11.2020 | 11,50 | 11,50 | 11,25 | 11,32 | 2,54% | - |
| 05.11.2020 | 10,94 | 11,23 | 10,54 | 11,04 | 2,70% | - |
| 04.11.2020 | 10,99 | 10,99 | 0,00 | 10,75 | -1,51% | - |
| 03.11.2020 | 10,80 | 11,02 | 10,74 | 10,92 | 2,39% | - |
| 02.11.2020 | 10,62 | 10,82 | 10,60 | 10,66 | 0,52% | - |
| 30.10.2020 | 10,59 | 10,66 | 10,48 | 10,61 | -0,09% | - |
| 29.10.2020 | 10,52 | 10,73 | 10,50 | 10,62 | -1,71% | - |
| 28.10.2020 | 10,78 | 10,84 | 10,45 | 10,80 | -0,96% | - |
| 27.10.2020 | 10,91 | 10,91 | 10,91 | 10,91 | 0,05% | - |
| 26.10.2020 | 11,29 | 11,38 | 10,77 | 10,90 | -4,01% | - |
| 23.10.2020 | 11,47 | 11,62 | 11,34 | 11,36 | -1,73% | - |
| 22.10.2020 | 11,31 | 11,56 | 11,27 | 11,56 | 2,30% | - |
| 21.10.2020 | 11,29 | 11,43 | 11,13 | 11,30 | 1,39% | - |
| 20.10.2020 | 11,37 | 11,38 | 11,07 | 11,14 | -2,15% | - |
| 19.10.2020 | 11,48 | 11,60 | 11,37 | 11,39 | -0,18% | - |
| 16.10.2020 | 11,19 | 11,49 | 11,16 | 11,41 | 3,35% | - |
| 15.10.2020 | 11,12 | 11,28 | 10,96 | 11,04 | -0,68% | - |
| 14.10.2020 | 10,86 | 11,37 | 10,86 | 11,11 | -1,11% | - |
| 13.10.2020 | 10,81 | 11,25 | 10,80 | 11,24 | 1,44% | - |
| 12.10.2020 | 11,25 | 11,29 | 11,02 | 11,08 | -0,81% | - |
| 09.10.2020 | 10,99 | 11,26 | 10,99 | 11,17 | 0,72% | - |
| 08.10.2020 | 11,20 | 11,20 | 10,86 | 11,09 | -0,36% | - |
| 07.10.2020 | 10,84 | 11,21 | 10,80 | 11,13 | 2,16% | - |
| 06.10.2020 | 10,75 | 11,11 | 10,75 | 10,89 | -0,27% | - |
| 05.10.2020 | 10,95 | 11,00 | 10,75 | 10,92 | 1,96% | - |