12,240$
0,91%
Echtzeit-Aktienkurs Global Water Resources
Bid:
Ask:
Aktienkurse zur Global Water Resources Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 12,10 | 12,39 | 12,06 | 12,25 | 0,99% | 26.308,00 |
| 24.04.2024 | 12,14 | 12,22 | 12,01 | 12,13 | -0,33% | 16.599,00 |
| 23.04.2024 | 12,19 | 12,28 | 12,04 | 12,17 | -0,49% | 7.860,00 |
| 22.04.2024 | 12,50 | 12,50 | 12,15 | 12,23 | -1,69% | 9.873,00 |
| 19.04.2024 | 12,13 | 12,49 | 12,11 | 12,44 | 2,56% | 16.910,00 |
| 18.04.2024 | 12,08 | 12,30 | 12,08 | 12,13 | 0,08% | 18.555,00 |
| 17.04.2024 | 12,07 | 12,20 | 11,99 | 12,12 | 0,00% | 13.887,00 |
| 16.04.2024 | 12,10 | 12,20 | 11,97 | 12,12 | 1,08% | 15.548,00 |
| 15.04.2024 | 12,30 | 12,47 | 11,99 | 11,99 | -1,72% | 37.591,00 |
| 12.04.2024 | 12,25 | 12,53 | 12,20 | 12,20 | -0,08% | 20.941,00 |
| 11.04.2024 | 12,40 | 12,57 | 12,20 | 12,21 | -1,21% | 13.179,00 |
| 10.04.2024 | 12,50 | 12,62 | 12,20 | 12,36 | -1,83% | 18.918,00 |
| 09.04.2024 | 12,73 | 12,75 | 12,59 | 12,59 | 0,08% | 7.705,00 |
| 08.04.2024 | 12,61 | 12,93 | 12,55 | 12,58 | 0,24% | 13.127,00 |
| 05.04.2024 | 12,72 | 12,87 | 12,53 | 12,55 | -2,18% | 19.051,00 |
| 04.04.2024 | 12,81 | 12,99 | 12,72 | 12,83 | 1,26% | 18.647,00 |
| 03.04.2024 | 12,53 | 12,86 | 12,53 | 12,67 | 1,12% | 23.054,00 |
| 02.04.2024 | 12,83 | 12,88 | 12,50 | 12,53 | -3,84% | 13.259,00 |
| 01.04.2024 | 12,97 | 13,05 | 12,87 | 13,03 | 1,48% | 25.084,00 |
| 28.03.2024 | 12,92 | 13,14 | 12,84 | 12,84 | 0,00% | 22.338,00 |
| 27.03.2024 | 12,92 | 13,10 | 12,71 | 12,84 | -0,27% | 42.576,00 |
| 26.03.2024 | 12,76 | 12,95 | 12,73 | 12,88 | 1,38% | 14.848,00 |
| 25.03.2024 | 12,26 | 12,90 | 12,26 | 12,70 | 4,01% | 34.617,00 |
| 22.03.2024 | 12,34 | 12,38 | 12,20 | 12,21 | -0,85% | 20.223,00 |
| 21.03.2024 | 12,52 | 12,56 | 12,32 | 12,32 | -1,32% | 13.098,00 |
| 20.03.2024 | 12,40 | 12,65 | 12,36 | 12,48 | -0,16% | 17.062,00 |
| 19.03.2024 | 12,52 | 12,75 | 12,20 | 12,50 | -0,48% | 28.192,00 |
| 18.03.2024 | 12,97 | 12,97 | 12,52 | 12,56 | -0,95% | 20.076,00 |
| 15.03.2024 | 12,20 | 12,72 | 12,20 | 12,68 | 3,09% | 64.785,00 |
| 14.03.2024 | 12,61 | 12,61 | 12,16 | 12,30 | -1,76% | 37.782,00 |
| 13.03.2024 | 12,50 | 12,67 | 12,36 | 12,52 | 0,16% | 36.054,00 |
| 12.03.2024 | 12,23 | 13,00 | 12,23 | 12,50 | 2,46% | 28.981,00 |
| 11.03.2024 | 13,00 | 13,18 | 12,20 | 12,20 | -6,87% | 28.922,00 |
| 08.03.2024 | 12,73 | 13,26 | 12,60 | 13,10 | 6,07% | 51.042,00 |
| 07.03.2024 | 13,05 | 13,30 | 12,25 | 12,35 | -5,94% | 24.060,00 |
| 06.03.2024 | 13,19 | 13,42 | 13,01 | 13,13 | 0,84% | 46.686,00 |
| 05.03.2024 | 13,09 | 13,17 | 13,01 | 13,02 | 0,27% | 10.301,00 |
| 04.03.2024 | 13,00 | 13,15 | 12,87 | 12,99 | 0,12% | 26.699,00 |
| 01.03.2024 | 12,94 | 12,99 | 12,86 | 12,97 | 0,23% | 19.264,00 |
| 29.02.2024 | 12,98 | 13,00 | 12,78 | 12,94 | 1,41% | 32.129,00 |
| 28.02.2024 | 12,82 | 12,98 | 12,74 | 12,76 | -1,77% | 12.019,00 |
| 27.02.2024 | 12,67 | 12,99 | 12,49 | 12,99 | 3,10% | 43.969,00 |
| 26.02.2024 | 12,58 | 12,93 | 12,35 | 12,60 | 0,08% | 15.914,00 |
| 23.02.2024 | 12,52 | 12,75 | 12,42 | 12,59 | 0,00% | 12.561,00 |
| 22.02.2024 | 12,56 | 12,75 | 12,21 | 12,59 | -0,24% | 11.778,00 |
| 21.02.2024 | 12,52 | 12,62 | 12,50 | 12,62 | 0,24% | 9.036,00 |
| 20.02.2024 | 12,53 | 12,64 | 12,43 | 12,59 | 0,72% | 20.152,00 |
| 16.02.2024 | 12,67 | 12,85 | 12,38 | 12,50 | -2,19% | 23.484,00 |
| 15.02.2024 | 12,74 | 12,78 | 12,50 | 12,78 | 1,67% | 19.974,00 |
| 14.02.2024 | 12,45 | 12,70 | 12,28 | 12,57 | 2,61% | 18.858,00 |
| 13.02.2024 | 12,64 | 12,64 | 12,00 | 12,25 | -4,89% | 47.556,00 |
| 12.02.2024 | 12,78 | 12,91 | 12,78 | 12,88 | 0,47% | 22.741,00 |
| 09.02.2024 | 13,01 | 13,01 | 12,51 | 12,82 | -1,75% | 24.661,00 |
| 08.02.2024 | 12,50 | 13,06 | 12,12 | 13,05 | 5,57% | 41.121,00 |
| 07.02.2024 | 12,12 | 12,51 | 12,04 | 12,36 | 2,23% | 29.275,00 |
| 06.02.2024 | 11,98 | 12,23 | 11,98 | 12,09 | 0,92% | 13.168,00 |
| 05.02.2024 | 11,99 | 12,20 | 11,97 | 11,98 | -0,58% | 21.100,00 |
| 02.02.2024 | 12,06 | 12,24 | 12,04 | 12,05 | -1,31% | 13.093,00 |
| 01.02.2024 | 12,04 | 12,24 | 12,04 | 12,21 | 1,83% | 14.334,00 |
| 31.01.2024 | 12,14 | 12,37 | 11,99 | 11,99 | -0,99% | 16.507,00 |
| 30.01.2024 | 12,36 | 12,37 | 12,11 | 12,11 | -0,66% | 12.912,00 |
| 29.01.2024 | 12,17 | 12,38 | 11,97 | 12,19 | 0,33% | 15.665,00 |
| 26.01.2024 | 12,41 | 12,65 | 12,01 | 12,15 | -1,94% | 17.007,00 |
| 25.01.2024 | 12,31 | 12,39 | 12,05 | 12,39 | 1,81% | 7.540,00 |
| 24.01.2024 | 12,64 | 12,64 | 11,97 | 12,17 | -2,01% | 14.591,00 |
| 23.01.2024 | 12,55 | 12,66 | 12,31 | 12,42 | -0,64% | 12.889,00 |
| 22.01.2024 | 12,57 | 12,59 | 12,28 | 12,50 | 2,97% | 30.145,00 |
| 19.01.2024 | 11,97 | 12,18 | 11,84 | 12,14 | 1,00% | 24.721,00 |
| 18.01.2024 | 12,02 | 12,04 | 11,90 | 12,02 | -0,25% | 34.580,00 |
| 17.01.2024 | 12,11 | 12,20 | 12,00 | 12,05 | -2,03% | 9.618,00 |
| 16.01.2024 | 12,75 | 12,82 | 12,20 | 12,30 | -1,91% | 21.181,00 |
| 12.01.2024 | 12,40 | 12,63 | 12,18 | 12,54 | 2,53% | 19.314,00 |
| 11.01.2024 | 12,34 | 12,34 | 12,13 | 12,23 | -1,13% | 19.970,00 |
| 10.01.2024 | 12,54 | 12,57 | 12,20 | 12,37 | -1,36% | 19.062,00 |
| 09.01.2024 | 12,46 | 12,59 | 12,24 | 12,54 | -0,32% | 17.796,00 |
| 08.01.2024 | 12,57 | 12,68 | 12,40 | 12,58 | -0,71% | 16.035,00 |
| 05.01.2024 | 12,87 | 12,87 | 12,56 | 12,67 | -0,78% | 44.485,00 |
| 04.01.2024 | 13,16 | 13,18 | 12,75 | 12,77 | -3,07% | 25.531,00 |
| 03.01.2024 | 12,99 | 13,25 | 12,86 | 13,18 | 1,50% | 35.658,00 |
| 02.01.2024 | 13,12 | 13,12 | 12,92 | 12,98 | -0,76% | 15.062,00 |
| 29.12.2023 | 13,06 | 13,33 | 12,91 | 13,08 | 0,46% | 18.427,00 |
| 28.12.2023 | 13,26 | 13,29 | 12,95 | 13,02 | -1,74% | 19.667,00 |
| 27.12.2023 | 13,26 | 13,40 | 13,02 | 13,25 | 0,08% | 22.618,00 |
| 26.12.2023 | 13,06 | 13,28 | 12,75 | 13,24 | 1,85% | 13.816,00 |
| 22.12.2023 | 12,98 | 13,07 | 12,81 | 13,00 | 0,08% | 19.258,00 |
| 21.12.2023 | 12,99 | 13,00 | 12,60 | 12,99 | 1,64% | 16.709,00 |
| 20.12.2023 | 13,04 | 13,07 | 12,78 | 12,78 | -1,39% | 17.812,00 |
| 19.12.2023 | 12,84 | 13,07 | 12,71 | 12,96 | 1,25% | 39.260,00 |
| 18.12.2023 | 13,10 | 13,10 | 12,75 | 12,80 | -1,31% | 48.803,00 |
| 15.12.2023 | 13,38 | 13,38 | 12,97 | 12,97 | -1,37% | 123.711,00 |
| 14.12.2023 | 13,22 | 13,25 | 13,01 | 13,15 | 1,00% | 116.206,00 |
| 13.12.2023 | 12,60 | 13,18 | 12,31 | 13,02 | 3,66% | 72.822,00 |
| 12.12.2023 | 12,44 | 12,72 | 12,25 | 12,56 | 1,29% | 40.921,00 |
| 11.12.2023 | 12,49 | 12,50 | 12,32 | 12,40 | -0,64% | 17.623,00 |
| 08.12.2023 | 12,12 | 12,57 | 12,12 | 12,48 | 2,38% | 17.154,00 |
| 07.12.2023 | 12,37 | 12,54 | 12,15 | 12,19 | -0,65% | 17.409,00 |
| 06.12.2023 | 12,22 | 12,74 | 12,11 | 12,27 | 0,00% | 27.022,00 |
| 05.12.2023 | 11,96 | 12,27 | 11,85 | 12,27 | 2,16% | 50.597,00 |
| 04.12.2023 | 12,21 | 12,29 | 12,00 | 12,01 | -1,40% | 31.584,00 |
| 01.12.2023 | 12,21 | 12,37 | 11,97 | 12,18 | -0,98% | 23.665,00 |