23,000€
4,55%
Echtzeit-Aktienkurs Consolidated Water Co Ltd
Bid:
Ask:
Aktienkurse zur Consolidated Water Co Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 17.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 15.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 12.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 10.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 09.04.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 08.04.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 05.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |
| 03.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 02.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -9,70% | - |
| 27.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 26.03.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 3,08% | - |
| 25.03.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 22.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 7,26% | - |
| 20.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 19.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 18.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 14.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 13.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 12.03.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 11.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 08.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 06.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 05.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 04.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 01.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 07.02.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -4,32% | - |
| 05.02.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -2,80% | - |
| 02.02.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -2,72% | - |
| 31.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 30.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 29.01.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | - |
| 26.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 24.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 23.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | - |
| 22.01.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 19.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 17.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 16.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 15.01.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 12.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 10.01.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,65% | - |
| 05.01.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -4,43% | - |
| 03.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 29.12.2023 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 28.12.2023 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 27.12.2023 | 32,20 | 32,20 | 32,20 | 32,20 | 3,87% | - |
| 22.12.2023 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 20.12.2023 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 19.12.2023 | 30,80 | 30,80 | 30,80 | 30,80 | -2,53% | - |
| 18.12.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 15.12.2023 | 31,20 | 31,20 | 31,20 | 31,20 | -1,89% | - |
| 14.12.2023 | 31,80 | 31,80 | 31,80 | 31,80 | -2,45% | - |
| 11.12.2023 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | - |
| 24.11.2023 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 22.11.2023 | 31,80 | 31,80 | 31,80 | 31,80 | 3,92% | - |
| 21.11.2023 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 20.11.2023 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 15.11.2023 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 14.11.2023 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 13.11.2023 | 31,00 | 31,00 | 31,00 | 31,00 | 5,44% | - |
| 09.11.2023 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 08.11.2023 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 07.11.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | - |
| 06.11.2023 | 28,40 | 28,40 | 28,40 | 28,40 | 3,65% | - |
| 03.11.2023 | 27,40 | 27,40 | 27,40 | 27,40 | 3,01% | - |
| 31.10.2023 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 30.10.2023 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 27.10.2023 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 26.10.2023 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 25.10.2023 | 27,40 | 27,40 | 27,40 | 27,40 | 3,79% | - |
| 24.10.2023 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 23.10.2023 | 26,20 | 26,20 | 26,20 | 26,20 | -3,68% | - |
| 27.09.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 26.09.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 25.09.2023 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 22.09.2023 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 21.09.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 20.09.2023 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 19.09.2023 | 27,60 | 27,60 | 27,60 | 27,60 | -2,82% | - |
| 18.09.2023 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 15.09.2023 | 28,80 | 28,80 | 28,80 | 28,80 | 4,35% | - |
| 12.09.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 3,76% | - |
| 08.09.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 4,72% | - |
| 06.09.2023 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 05.09.2023 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 04.09.2023 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 01.09.2023 | 24,20 | 24,20 | 24,20 | 24,20 | -3,97% | - |
| 30.08.2023 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 29.08.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 28.08.2023 | 24,60 | 24,60 | 24,60 | 24,60 | 8,85% | - |
| 18.08.2023 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 15.08.2023 | 23,20 | 23,20 | 23,20 | 23,20 | 13,73% | - |
| 14.08.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 14,61% | - |
| 10.08.2023 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 09.08.2023 | 17,80 | 17,80 | 17,80 | 17,80 | 2,30% | - |
| 07.08.2023 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 04.08.2023 | 17,40 | 17,40 | 17,40 | 17,40 | -2,25% | - |
| 03.08.2023 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 01.08.2023 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |