24,577$
1,94%
Echtzeit-Aktienkurs Consolidated Water Co. Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Water Co. Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 24,09 | 24,68 | 24,06 | 24,45 | 1,41% | 468.598,00 |
| 18.04.2024 | 23,91 | 24,26 | 23,70 | 24,11 | 1,13% | 196.879,00 |
| 17.04.2024 | 24,18 | 24,51 | 23,82 | 23,84 | -1,08% | 110.919,00 |
| 16.04.2024 | 24,27 | 24,42 | 23,92 | 24,10 | -1,11% | 156.344,00 |
| 15.04.2024 | 24,70 | 24,89 | 24,13 | 24,37 | -1,18% | 156.380,00 |
| 12.04.2024 | 24,51 | 24,76 | 24,26 | 24,66 | 0,20% | 88.492,00 |
| 11.04.2024 | 24,46 | 25,12 | 24,37 | 24,61 | 1,28% | 104.417,00 |
| 10.04.2024 | 25,18 | 25,18 | 24,20 | 24,30 | -5,23% | 158.807,00 |
| 09.04.2024 | 26,10 | 26,10 | 25,53 | 25,64 | -1,71% | 169.967,00 |
| 08.04.2024 | 26,18 | 26,33 | 25,67 | 26,09 | -0,02% | 124.643,00 |
| 05.04.2024 | 25,52 | 26,29 | 25,29 | 26,09 | 2,11% | 160.121,00 |
| 04.04.2024 | 26,67 | 26,98 | 25,48 | 25,55 | -3,55% | 141.228,00 |
| 03.04.2024 | 26,17 | 26,99 | 26,06 | 26,49 | 1,15% | 154.526,00 |
| 02.04.2024 | 26,26 | 27,16 | 25,40 | 26,19 | -1,69% | 244.860,00 |
| 01.04.2024 | 29,53 | 29,53 | 25,90 | 26,64 | -9,11% | 632.069,00 |
| 28.03.2024 | 32,00 | 33,34 | 28,42 | 29,31 | -2,79% | 650.908,00 |
| 27.03.2024 | 30,00 | 30,58 | 29,85 | 30,15 | 1,21% | 224.795,00 |
| 26.03.2024 | 29,99 | 30,23 | 29,40 | 29,79 | 0,17% | 123.159,00 |
| 25.03.2024 | 29,48 | 30,10 | 29,40 | 29,74 | 3,30% | 193.878,00 |
| 22.03.2024 | 29,13 | 29,33 | 28,72 | 28,79 | -2,60% | 120.583,00 |
| 21.03.2024 | 29,85 | 30,10 | 29,25 | 29,56 | -0,14% | 174.064,00 |
| 20.03.2024 | 27,35 | 30,07 | 27,32 | 29,60 | 7,75% | 395.170,00 |
| 19.03.2024 | 27,01 | 27,50 | 26,59 | 27,47 | 0,70% | 100.023,00 |
| 18.03.2024 | 27,88 | 28,00 | 27,24 | 27,28 | -2,33% | 82.777,00 |
| 15.03.2024 | 27,90 | 28,30 | 27,64 | 27,93 | -0,04% | 122.656,00 |
| 14.03.2024 | 28,25 | 28,26 | 27,32 | 27,94 | -1,24% | 89.750,00 |
| 13.03.2024 | 28,26 | 28,57 | 28,12 | 28,29 | -0,18% | 77.327,00 |
| 12.03.2024 | 29,00 | 29,00 | 27,90 | 28,34 | -2,17% | 100.178,00 |
| 11.03.2024 | 29,65 | 29,65 | 28,50 | 28,97 | -1,86% | 221.778,00 |
| 08.03.2024 | 29,84 | 30,28 | 29,43 | 29,52 | -0,61% | 85.275,00 |
| 07.03.2024 | 29,87 | 29,98 | 29,57 | 29,70 | 0,24% | 53.894,00 |
| 06.03.2024 | 29,50 | 29,68 | 29,20 | 29,63 | 0,89% | 75.450,00 |
| 05.03.2024 | 29,69 | 29,95 | 29,15 | 29,37 | -0,94% | 77.342,00 |
| 04.03.2024 | 29,33 | 29,98 | 29,33 | 29,65 | 0,44% | 94.923,00 |
| 01.03.2024 | 29,53 | 29,62 | 29,11 | 29,52 | -0,03% | 107.918,00 |
| 29.02.2024 | 29,56 | 30,16 | 29,25 | 29,53 | 1,41% | 115.076,00 |
| 28.02.2024 | 29,17 | 29,37 | 29,06 | 29,12 | -0,75% | 49.297,00 |
| 27.02.2024 | 29,92 | 30,15 | 29,28 | 29,34 | -1,44% | 80.167,00 |
| 26.02.2024 | 29,48 | 30,05 | 29,23 | 29,77 | 0,98% | 110.862,00 |
| 23.02.2024 | 30,12 | 30,22 | 29,40 | 29,48 | -1,99% | 97.083,00 |
| 22.02.2024 | 30,32 | 30,32 | 29,84 | 30,08 | -0,13% | 203.120,00 |
| 21.02.2024 | 30,19 | 30,27 | 29,93 | 30,12 | -0,17% | 104.598,00 |
| 20.02.2024 | 30,27 | 30,77 | 29,93 | 30,17 | -0,56% | 138.677,00 |
| 16.02.2024 | 31,20 | 31,20 | 30,28 | 30,34 | -2,38% | 116.152,00 |
| 15.02.2024 | 30,48 | 31,23 | 30,31 | 31,08 | 2,57% | 137.688,00 |
| 14.02.2024 | 30,00 | 30,41 | 29,99 | 30,30 | 1,47% | 112.363,00 |
| 13.02.2024 | 29,66 | 30,22 | 29,52 | 29,86 | -0,47% | 175.271,00 |
| 12.02.2024 | 30,25 | 30,50 | 29,87 | 30,00 | -0,86% | 124.630,00 |
| 09.02.2024 | 30,00 | 30,27 | 29,75 | 30,26 | 1,00% | 106.851,00 |
| 08.02.2024 | 29,05 | 30,05 | 29,05 | 29,96 | 3,60% | 143.952,00 |
| 07.02.2024 | 28,36 | 29,08 | 27,80 | 28,92 | 2,34% | 296.377,00 |
| 06.02.2024 | 29,20 | 29,40 | 27,36 | 28,26 | -6,58% | 310.575,00 |
| 05.02.2024 | 30,58 | 30,83 | 29,65 | 30,25 | -1,43% | 225.707,00 |
| 02.02.2024 | 31,58 | 31,77 | 30,45 | 30,69 | -3,40% | 164.904,00 |
| 01.02.2024 | 32,09 | 32,43 | 31,33 | 31,77 | -0,47% | 119.917,00 |
| 31.01.2024 | 32,59 | 33,41 | 31,86 | 31,92 | -2,36% | 119.714,00 |
| 30.01.2024 | 33,14 | 33,58 | 32,18 | 32,69 | -1,21% | 86.370,00 |
| 29.01.2024 | 32,50 | 33,09 | 31,81 | 33,09 | 2,16% | 74.876,00 |
| 26.01.2024 | 32,99 | 33,52 | 31,95 | 32,39 | -1,01% | 83.650,00 |
| 25.01.2024 | 32,84 | 33,50 | 32,53 | 32,72 | 0,62% | 88.618,00 |
| 24.01.2024 | 33,84 | 33,95 | 32,52 | 32,52 | -2,87% | 81.838,00 |
| 23.01.2024 | 33,47 | 33,78 | 33,25 | 33,48 | 0,51% | 81.937,00 |
| 22.01.2024 | 32,61 | 33,50 | 32,61 | 33,31 | 2,30% | 103.720,00 |
| 19.01.2024 | 32,81 | 32,96 | 31,20 | 32,56 | -0,70% | 160.371,00 |
| 18.01.2024 | 32,70 | 32,88 | 32,40 | 32,79 | 0,15% | 67.444,00 |
| 17.01.2024 | 32,48 | 33,01 | 32,36 | 32,74 | -0,09% | 81.120,00 |
| 16.01.2024 | 33,00 | 33,30 | 32,60 | 32,77 | -1,03% | 84.445,00 |
| 12.01.2024 | 33,11 | 33,39 | 32,75 | 33,11 | 0,58% | 58.876,00 |
| 11.01.2024 | 32,77 | 32,92 | 32,14 | 32,92 | 0,43% | 81.719,00 |
| 10.01.2024 | 32,80 | 33,31 | 32,64 | 32,78 | -0,21% | 73.148,00 |
| 09.01.2024 | 32,70 | 32,97 | 32,14 | 32,85 | -0,12% | 85.260,00 |
| 08.01.2024 | 32,99 | 33,33 | 32,37 | 32,89 | 0,58% | 110.756,00 |
| 05.01.2024 | 33,69 | 33,69 | 32,41 | 32,70 | -3,20% | 156.167,00 |
| 04.01.2024 | 34,30 | 34,74 | 33,77 | 33,78 | -0,79% | 93.186,00 |
| 03.01.2024 | 35,22 | 35,22 | 33,73 | 34,05 | -3,65% | 145.229,00 |
| 02.01.2024 | 35,48 | 36,20 | 34,85 | 35,34 | -0,73% | 153.589,00 |
| 29.12.2023 | 36,77 | 36,77 | 35,37 | 35,60 | -1,60% | 153.585,00 |
| 28.12.2023 | 36,81 | 37,17 | 36,12 | 36,18 | -1,98% | 107.914,00 |
| 27.12.2023 | 36,75 | 37,28 | 36,39 | 36,91 | 1,40% | 107.389,00 |
| 26.12.2023 | 35,48 | 36,98 | 35,19 | 36,40 | 2,68% | 108.166,00 |
| 22.12.2023 | 34,95 | 35,83 | 34,95 | 35,45 | 1,49% | 80.127,00 |
| 21.12.2023 | 34,64 | 35,08 | 34,38 | 34,93 | 0,92% | 94.609,00 |
| 20.12.2023 | 34,45 | 35,68 | 34,40 | 34,61 | -0,23% | 165.130,00 |
| 19.12.2023 | 34,60 | 35,14 | 34,21 | 34,69 | 0,49% | 193.581,00 |
| 18.12.2023 | 35,35 | 35,35 | 33,50 | 34,52 | -2,18% | 189.949,00 |
| 15.12.2023 | 35,15 | 36,37 | 35,01 | 35,29 | 1,06% | 359.282,00 |
| 14.12.2023 | 35,82 | 36,41 | 34,72 | 34,92 | -1,94% | 137.152,00 |
| 13.12.2023 | 35,22 | 35,78 | 34,76 | 35,61 | 1,11% | 107.023,00 |
| 12.12.2023 | 34,81 | 35,24 | 34,50 | 35,22 | 0,92% | 117.397,00 |
| 11.12.2023 | 36,12 | 36,48 | 34,26 | 34,90 | -2,65% | 208.623,00 |
| 08.12.2023 | 36,21 | 36,57 | 35,61 | 35,85 | -1,59% | 140.683,00 |
| 07.12.2023 | 36,31 | 36,77 | 35,68 | 36,43 | 0,55% | 97.357,00 |
| 06.12.2023 | 37,31 | 37,85 | 36,23 | 36,23 | -2,35% | 116.541,00 |
| 05.12.2023 | 37,68 | 37,68 | 36,75 | 37,10 | -1,46% | 117.234,00 |
| 04.12.2023 | 37,05 | 37,70 | 36,64 | 37,65 | 2,14% | 166.160,00 |
| 01.12.2023 | 36,09 | 37,07 | 36,04 | 36,86 | 2,16% | 120.675,00 |
| 30.11.2023 | 35,94 | 36,23 | 35,51 | 36,08 | 0,36% | 166.477,00 |
| 29.11.2023 | 35,35 | 36,68 | 34,84 | 35,95 | 1,32% | 185.426,00 |
| 28.11.2023 | 38,18 | 38,29 | 35,34 | 35,48 | -6,06% | 229.274,00 |
| 27.11.2023 | 36,15 | 38,06 | 36,12 | 37,77 | 4,68% | 243.182,00 |