2,390$
6,22%
Echtzeit-Aktienkurs Cadiz Inc.
Bid:
Ask:
Aktienkurse zur Cadiz Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 2,28 | 2,40 | 2,25 | 2,39 | 6,22% | 150.709,00 |
| 01.05.2024 | 2,30 | 2,35 | 2,25 | 2,25 | -1,32% | 209.705,00 |
| 30.04.2024 | 2,26 | 2,31 | 2,24 | 2,28 | 0,88% | 157.742,00 |
| 29.04.2024 | 2,27 | 2,28 | 2,25 | 2,26 | 0,44% | 74.204,00 |
| 26.04.2024 | 2,26 | 2,29 | 2,25 | 2,25 | 0,00% | 162.806,00 |
| 25.04.2024 | 2,26 | 2,26 | 2,20 | 2,25 | -0,88% | 154.104,00 |
| 24.04.2024 | 2,26 | 2,31 | 2,24 | 2,27 | 0,89% | 198.790,00 |
| 23.04.2024 | 2,26 | 2,32 | 2,22 | 2,25 | 0,00% | 225.368,00 |
| 22.04.2024 | 2,27 | 2,27 | 2,21 | 2,25 | 0,00% | 303.245,00 |
| 19.04.2024 | 2,25 | 2,37 | 2,21 | 2,25 | 0,00% | 257.277,00 |
| 18.04.2024 | 2,17 | 2,27 | 2,15 | 2,25 | 4,17% | 231.376,00 |
| 17.04.2024 | 2,18 | 2,20 | 2,15 | 2,16 | 0,47% | 129.460,00 |
| 16.04.2024 | 2,25 | 2,25 | 2,12 | 2,15 | -4,44% | 118.444,00 |
| 15.04.2024 | 2,33 | 2,34 | 2,25 | 2,25 | -3,02% | 123.264,00 |
| 12.04.2024 | 2,48 | 2,51 | 2,29 | 2,32 | -5,69% | 94.547,00 |
| 11.04.2024 | 2,46 | 2,55 | 2,45 | 2,46 | 0,00% | 98.838,00 |
| 10.04.2024 | 2,45 | 2,54 | 2,40 | 2,46 | -3,15% | 185.382,00 |
| 09.04.2024 | 2,53 | 2,58 | 2,48 | 2,54 | 1,20% | 81.712,00 |
| 08.04.2024 | 2,53 | 2,56 | 2,48 | 2,51 | 0,40% | 106.565,00 |
| 05.04.2024 | 2,49 | 2,54 | 2,49 | 2,50 | 0,00% | 98.288,00 |
| 04.04.2024 | 2,64 | 2,68 | 2,47 | 2,50 | -3,85% | 86.978,00 |
| 03.04.2024 | 2,73 | 2,73 | 2,57 | 2,60 | -3,70% | 98.214,00 |
| 02.04.2024 | 2,78 | 2,80 | 2,67 | 2,70 | -5,59% | 98.233,00 |
| 01.04.2024 | 2,87 | 2,92 | 2,78 | 2,86 | -1,38% | 100.549,00 |
| 28.03.2024 | 2,61 | 2,93 | 2,61 | 2,90 | 11,11% | 316.659,00 |
| 27.03.2024 | 2,61 | 2,62 | 2,52 | 2,61 | 3,16% | 200.912,00 |
| 26.03.2024 | 2,52 | 2,62 | 2,52 | 2,53 | 0,00% | 132.143,00 |
| 25.03.2024 | 2,62 | 2,62 | 2,52 | 2,53 | -3,44% | 125.602,00 |
| 22.03.2024 | 2,64 | 2,71 | 2,53 | 2,62 | 0,19% | 247.044,00 |
| 21.03.2024 | 2,59 | 2,63 | 2,54 | 2,62 | 0,97% | 113.552,00 |
| 20.03.2024 | 2,51 | 2,64 | 2,50 | 2,59 | 3,19% | 171.229,00 |
| 19.03.2024 | 2,51 | 2,57 | 2,40 | 2,51 | 2,03% | 188.972,00 |
| 18.03.2024 | 2,46 | 2,65 | 2,44 | 2,46 | 0,41% | 349.795,00 |
| 15.03.2024 | 2,60 | 2,71 | 2,44 | 2,45 | -6,67% | 1.348.136,00 |
| 14.03.2024 | 2,64 | 2,64 | 2,55 | 2,63 | 0,57% | 146.289,00 |
| 13.03.2024 | 2,63 | 2,68 | 2,60 | 2,61 | 0,00% | 205.010,00 |
| 12.03.2024 | 2,68 | 2,69 | 2,55 | 2,61 | -2,25% | 242.274,00 |
| 11.03.2024 | 2,86 | 2,87 | 2,66 | 2,67 | -6,97% | 97.768,00 |
| 08.03.2024 | 2,85 | 2,99 | 2,85 | 2,87 | 1,77% | 146.762,00 |
| 07.03.2024 | 2,94 | 2,95 | 2,77 | 2,82 | -3,59% | 176.046,00 |
| 06.03.2024 | 2,85 | 2,94 | 2,85 | 2,93 | 4,47% | 176.061,00 |
| 05.03.2024 | 3,03 | 3,09 | 2,73 | 2,80 | -8,35% | 192.401,00 |
| 04.03.2024 | 2,93 | 3,09 | 2,88 | 3,06 | 4,27% | 249.706,00 |
| 01.03.2024 | 2,92 | 2,96 | 2,87 | 2,93 | 1,03% | 131.290,00 |
| 29.02.2024 | 2,90 | 2,95 | 2,84 | 2,90 | 1,75% | 284.829,00 |
| 28.02.2024 | 2,89 | 2,92 | 2,85 | 2,85 | -2,23% | 72.304,00 |
| 27.02.2024 | 2,91 | 2,92 | 2,88 | 2,92 | 0,52% | 100.995,00 |
| 26.02.2024 | 2,87 | 2,93 | 2,86 | 2,90 | 0,35% | 136.507,00 |
| 23.02.2024 | 2,92 | 2,98 | 2,89 | 2,89 | -0,86% | 167.550,00 |
| 22.02.2024 | 3,01 | 3,01 | 2,91 | 2,92 | -3,48% | 220.631,00 |
| 21.02.2024 | 2,93 | 3,03 | 2,91 | 3,02 | 3,42% | 335.885,00 |
| 20.02.2024 | 2,90 | 2,99 | 2,84 | 2,92 | 1,04% | 167.448,00 |
| 16.02.2024 | 2,85 | 2,92 | 2,77 | 2,89 | 0,35% | 186.361,00 |
| 15.02.2024 | 2,77 | 2,90 | 2,77 | 2,88 | 3,97% | 168.241,00 |
| 14.02.2024 | 2,63 | 2,77 | 2,63 | 2,77 | 5,32% | 114.650,00 |
| 13.02.2024 | 2,70 | 2,72 | 2,61 | 2,63 | -4,36% | 207.377,00 |
| 12.02.2024 | 2,74 | 2,77 | 2,70 | 2,75 | 0,73% | 199.088,00 |
| 09.02.2024 | 2,64 | 2,76 | 2,63 | 2,73 | 3,02% | 131.278,00 |
| 08.02.2024 | 2,68 | 2,75 | 2,62 | 2,65 | -1,12% | 162.686,00 |
| 07.02.2024 | 2,65 | 2,75 | 2,59 | 2,68 | 0,94% | 307.027,00 |
| 06.02.2024 | 2,60 | 2,69 | 2,59 | 2,66 | 1,53% | 95.584,00 |
| 05.02.2024 | 2,68 | 2,68 | 2,59 | 2,62 | -3,86% | 180.942,00 |
| 02.02.2024 | 2,68 | 2,76 | 2,66 | 2,72 | -0,40% | 142.828,00 |
| 01.02.2024 | 2,74 | 2,77 | 2,62 | 2,73 | 0,40% | 144.456,00 |
| 31.01.2024 | 2,70 | 2,76 | 2,65 | 2,72 | -0,73% | 206.316,00 |
| 30.01.2024 | 2,75 | 2,76 | 2,68 | 2,74 | -0,36% | 195.815,00 |
| 29.01.2024 | 2,78 | 2,81 | 2,69 | 2,75 | 0,00% | 156.358,00 |
| 26.01.2024 | 2,76 | 2,83 | 2,71 | 2,75 | -0,36% | 332.051,00 |
| 25.01.2024 | 2,70 | 2,77 | 2,69 | 2,76 | 4,55% | 200.057,00 |
| 24.01.2024 | 2,72 | 2,72 | 2,59 | 2,64 | -2,58% | 94.602,00 |
| 23.01.2024 | 2,79 | 2,82 | 2,67 | 2,71 | -1,09% | 159.029,00 |
| 22.01.2024 | 2,59 | 2,80 | 2,59 | 2,74 | 6,20% | 149.196,00 |
| 19.01.2024 | 2,49 | 2,58 | 2,46 | 2,58 | 4,67% | 148.993,00 |
| 18.01.2024 | 2,72 | 2,75 | 2,45 | 2,47 | -9,71% | 213.921,00 |
| 17.01.2024 | 2,73 | 2,76 | 2,67 | 2,73 | 0,00% | 164.802,00 |
| 16.01.2024 | 2,81 | 2,83 | 2,69 | 2,73 | -2,50% | 320.624,00 |
| 12.01.2024 | 2,78 | 2,82 | 2,68 | 2,80 | 3,32% | 193.422,00 |
| 11.01.2024 | 2,96 | 2,96 | 2,66 | 2,71 | -8,75% | 1.174.518,00 |
| 10.01.2024 | 2,90 | 3,05 | 2,89 | 2,97 | 2,41% | 215.370,00 |
| 09.01.2024 | 2,85 | 2,92 | 2,85 | 2,90 | -0,68% | 93.860,00 |
| 08.01.2024 | 2,88 | 2,92 | 2,81 | 2,92 | 1,74% | 110.403,00 |
| 05.01.2024 | 2,90 | 3,10 | 2,87 | 2,87 | 0,00% | 199.385,00 |
| 04.01.2024 | 2,81 | 2,91 | 2,76 | 2,87 | 3,24% | 210.280,00 |
| 03.01.2024 | 2,91 | 2,97 | 2,77 | 2,78 | -4,47% | 185.230,00 |
| 02.01.2024 | 2,90 | 2,97 | 2,88 | 2,91 | 3,93% | 162.401,00 |
| 29.12.2023 | 2,92 | 2,96 | 2,73 | 2,80 | -3,11% | 333.159,00 |
| 28.12.2023 | 3,12 | 3,14 | 2,89 | 2,89 | -7,67% | 176.458,00 |
| 27.12.2023 | 3,16 | 3,23 | 3,09 | 3,13 | -0,95% | 196.162,00 |
| 26.12.2023 | 3,15 | 3,21 | 3,08 | 3,16 | 0,32% | 135.505,00 |
| 22.12.2023 | 3,15 | 3,24 | 3,13 | 3,15 | 0,96% | 104.998,00 |
| 21.12.2023 | 3,02 | 3,12 | 3,02 | 3,12 | 6,12% | 181.160,00 |
| 20.12.2023 | 3,30 | 3,36 | 2,88 | 2,94 | -11,45% | 232.406,00 |
| 19.12.2023 | 3,28 | 3,45 | 3,28 | 3,32 | 3,11% | 267.933,00 |
| 18.12.2023 | 3,15 | 3,28 | 3,01 | 3,22 | 3,87% | 268.658,00 |
| 15.12.2023 | 3,37 | 3,37 | 3,10 | 3,10 | -7,19% | 217.040,00 |
| 14.12.2023 | 3,29 | 3,34 | 3,20 | 3,34 | 1,98% | 167.792,00 |
| 13.12.2023 | 3,13 | 3,28 | 3,01 | 3,28 | 4,97% | 67.996,00 |
| 12.12.2023 | 3,17 | 3,24 | 3,06 | 3,12 | -0,32% | 81.317,00 |
| 11.12.2023 | 3,24 | 3,28 | 3,11 | 3,13 | -4,57% | 73.981,00 |
| 08.12.2023 | 3,21 | 3,29 | 3,17 | 3,28 | 2,18% | 147.788,00 |