Cadiz Inc. Depositary Shs Repr 1/1000th 8.875 % Cum Conv Red Perp Pfd Rg Shs -A- CDZIP
NASDAQ · Vereinigte Staaten · Finanzen
$22,21-0,04 (-0,18 %)
Markt geschlossen· · USD · Daten können verzögert sein
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $22,21 | +0,05 % | $22,35 | $22,69 | $22,21 | 25,80K |
| 2026-09-30 | $22,20 | +0,90 % | $22,40 | $22,40 | $22,10 | 6,00K |
| 2026-09-29 | $22,00 | +0,46 % | $21,98 | $22,37 | $21,84 | 5,00K |
| 2026-09-28 | $21,90 | -0,09 % | $21,83 | $22,00 | $21,82 | 6,30K |
| 2026-09-25 | $21,92 | +0,55 % | $21,75 | $21,99 | $21,63 | 7,00K |
| 2026-09-24 | $21,80 | +0,23 % | $21,85 | $21,85 | $21,52 | 8,20K |
| 2026-09-23 | $21,75 | -1,14 % | $21,75 | $21,75 | $21,75 | 1,20K |
| 2026-09-22 | $22,00 | +1,20 % | $21,75 | $22,00 | $21,75 | 2,40K |
| 2026-09-21 | $21,74 | -0,78 % | $21,63 | $21,78 | $21,55 | 4,60K |
| 2026-09-18 | $21,91 | -0,45 % | $21,94 | $22,00 | $21,52 | 6,30K |
| 2026-09-17 | $22,01 | -1,08 % | $21,50 | $22,30 | $21,50 | 8,30K |
| 2026-09-16 | $22,25 | 0,00 % | $22,25 | $22,25 | $22,25 | 0 |
| 2026-09-15 | $22,25 | -0,67 % | $21,88 | $22,25 | $21,10 | 3,10K |
| 2026-09-14 | $22,40 | +0,92 % | $22,35 | $22,40 | $21,10 | 12,70K |
| 2026-09-11 | $22,19 | +0,89 % | $22,40 | $22,40 | $22,00 | 1,80K |
| 2026-09-10 | $22,00 | -0,72 % | $21,92 | $22,28 | $21,77 | 11,60K |
| 2026-09-09 | $22,16 | +0,73 % | $21,95 | $22,17 | $21,95 | 3,20K |
| 2026-09-08 | $22,00 | -0,45 % | $22,23 | $22,40 | $21,94 | 15,30K |
| 2026-09-04 | $22,10 | +0,55 % | $22,00 | $22,20 | $22,00 | 4,70K |
| 2026-09-03 | $21,98 | +0,09 % | $21,99 | $22,20 | $21,98 | 4,30K |
| 2026-09-02 | $21,96 | -0,41 % | $22,11 | $22,11 | $21,92 | 2,70K |
| 2026-09-01 | $22,05 | +0,23 % | $22,10 | $22,10 | $22,05 | 900 |
| 2026-08-31 | $22,00 | -1,10 % | $22,15 | $22,15 | $21,98 | 3,60K |
| 2026-08-28 | $22,25 | -0,59 % | $22,14 | $22,38 | $22,14 | 4,20K |
| 2026-08-27 | $22,38 | 0,00 % | $22,22 | $22,38 | $22,20 | 1,50K |
| 2026-08-26 | $22,38 | -0,21 % | $22,25 | $22,39 | $22,08 | 6,20K |
| 2026-08-25 | $22,42 | +1,20 % | $22,13 | $22,50 | $22,10 | 10,30K |
| 2026-08-24 | $22,16 | -0,58 % | $22,22 | $22,22 | $22,15 | 5,80K |
| 2026-08-21 | $22,29 | +0,18 % | $22,19 | $22,35 | $22,15 | 3,80K |
| 2026-08-20 | $22,25 | -0,89 % | $22,40 | $22,40 | $22,15 | 4,80K |
| 2026-08-19 | $22,45 | +0,09 % | $22,30 | $22,45 | $22,30 | 2,30K |
| 2026-08-18 | $22,43 | -0,66 % | $22,79 | $22,79 | $22,43 | 1,40K |
| 2026-08-17 | $22,58 | +0,40 % | $22,15 | $22,58 | $22,15 | 1,80K |
| 2026-08-14 | $22,49 | -0,04 % | $22,44 | $22,49 | $22,15 | 2,40K |
| 2026-08-13 | $22,50 | +0,58 % | $22,40 | $22,68 | $22,40 | 14,30K |
| 2026-08-12 | $22,37 | +0,99 % | $22,38 | $22,39 | $22,27 | 4,70K |
| 2026-08-11 | $22,15 | -0,76 % | $22,37 | $22,37 | $22,15 | 1,10K |
| 2026-08-10 | $22,32 | -0,04 % | $22,40 | $22,40 | $22,26 | 3,80K |
| 2026-08-07 | $22,33 | 0,00 % | $22,40 | $22,40 | $22,20 | 7,50K |
| 2026-08-06 | $22,33 | -0,31 % | $22,31 | $22,45 | $22,21 | 3,70K |
| 2026-08-05 | $22,40 | +0,45 % | $22,30 | $22,90 | $22,23 | 11,30K |
| 2026-08-04 | $22,30 | 0,00 % | $22,38 | $22,38 | $22,21 | 6,80K |
| 2026-08-03 | $22,30 | -0,30 % | $22,38 | $22,38 | $22,28 | 5,80K |
| 2026-07-31 | $22,37 | +0,26 % | $22,31 | $22,37 | $22,27 | 2,20K |
| 2026-07-30 | $22,31 | -0,40 % | $22,38 | $22,38 | $22,24 | 1,20K |
| 2026-07-29 | $22,40 | +0,90 % | $22,38 | $22,40 | $22,30 | 2,70K |
| 2026-07-28 | $22,20 | -0,45 % | $22,36 | $22,36 | $22,20 | 2,50K |
| 2026-07-27 | $22,30 | +0,45 % | $22,21 | $22,50 | $22,20 | 18,20K |
| 2026-07-24 | $22,20 | -0,45 % | $22,38 | $22,40 | $22,20 | 3,00K |
| 2026-07-23 | $22,30 | -0,40 % | $22,39 | $22,39 | $22,30 | 800 |
| 2026-07-22 | $22,39 | +0,95 % | $22,25 | $22,39 | $22,20 | 1,40K |
| 2026-07-21 | $22,18 | +0,82 % | $22,25 | $22,49 | $22,09 | 3,80K |
| 2026-07-20 | $22,00 | -1,41 % | $22,20 | $22,20 | $22,00 | 1,50K |
| 2026-07-17 | $22,32 | +2,18 % | $21,97 | $22,49 | $21,65 | 12,20K |
| 2026-07-16 | $21,84 | -0,73 % | $22,10 | $22,10 | $21,76 | 9,80K |
| 2026-07-15 | $22,00 | -0,90 % | $22,45 | $22,49 | $22,00 | 4,30K |
| 2026-07-14 | $22,20 | -0,67 % | $22,35 | $22,35 | $22,11 | 3,00K |
| 2026-07-13 | $22,35 | +0,45 % | $22,65 | $22,65 | $22,20 | 5,60K |
| 2026-07-10 | $22,25 | +1,14 % | $22,25 | $22,25 | $22,25 | 2,40K |
| 2026-07-09 | $22,00 | -0,23 % | $22,01 | $22,04 | $22,00 | 8,00K |
| 2026-07-08 | $22,05 | -1,56 % | $22,05 | $22,10 | $22,00 | 7,00K |
| 2026-07-07 | $22,40 | -0,15 % | $22,56 | $22,56 | $22,08 | 4,80K |
| 2026-07-06 | $22,43 | +0,15 % | $22,65 | $22,65 | $22,05 | 2,50K |
| 2026-07-02 | $22,40 | -1,97 % | $22,05 | $22,43 | $22,05 | 29,80K |
| 2026-07-01 | $22,85 | -0,17 % | $22,79 | $23,00 | $22,31 | 5,30K |
| 2026-06-30 | $22,89 | +0,75 % | $22,73 | $22,96 | $22,32 | 7,70K |
| 2026-06-29 | $22,72 | -0,13 % | $22,51 | $23,15 | $22,51 | 1,20K |
| 2026-06-26 | $22,75 | -1,09 % | $22,70 | $22,88 | $22,70 | 7,40K |
| 2026-06-25 | $23,00 | +0,52 % | $22,83 | $23,05 | $22,83 | 2,90K |
| 2026-06-24 | $22,88 | -0,87 % | $22,93 | $22,93 | $22,73 | 2,50K |
| 2026-06-23 | $23,08 | -1,37 % | $23,50 | $23,90 | $22,69 | 12,20K |
| 2026-06-22 | $23,40 | +2,68 % | $22,90 | $23,40 | $22,80 | 4,90K |
| 2026-06-18 | $22,79 | 0,00 % | $22,83 | $22,91 | $22,75 | 2,90K |
| 2026-06-17 | $22,79 | -2,77 % | $23,22 | $23,22 | $22,29 | 8,60K |
| 2026-06-16 | $23,44 | -0,03 % | $23,45 | $23,45 | $23,44 | 1,40K |
| 2026-06-15 | $23,45 | -0,23 % | $23,50 | $23,90 | $23,45 | 8,00K |
| 2026-06-12 | $23,50 | -1,96 % | $23,83 | $23,83 | $23,50 | 1,60K |
| 2026-06-11 | $23,97 | +6,42 % | $22,69 | $24,78 | $22,69 | 42,90K |
| 2026-06-10 | $22,52 | +0,13 % | $22,53 | $22,98 | $22,29 | 1,30K |
| 2026-06-09 | $22,50 | -0,42 % | $22,61 | $22,83 | $22,50 | 1,70K |
| 2026-06-08 | $22,59 | +0,65 % | $22,29 | $22,98 | $22,20 | 17,50K |
| 2026-06-05 | $22,44 | -1,37 % | $22,51 | $22,88 | $21,75 | 3,10K |
| 2026-06-04 | $22,76 | +2,05 % | $21,75 | $22,76 | $21,75 | 13,50K |
| 2026-06-03 | $22,30 | -0,89 % | $22,00 | $22,46 | $22,00 | 8,60K |
| 2026-06-02 | $22,50 | +0,81 % | $22,21 | $22,70 | $22,21 | 8,40K |
| 2026-06-01 | $22,32 | -0,76 % | $22,03 | $22,32 | $21,41 | 7,20K |
| 2026-05-29 | $22,49 | +5,19 % | $21,33 | $22,49 | $21,33 | 26,30K |
| 2026-05-28 | $21,38 | +1,33 % | $21,37 | $21,44 | $21,27 | 3,80K |
| 2026-05-27 | $21,10 | -0,80 % | $20,88 | $21,25 | $20,88 | 4,20K |
| 2026-05-26 | $21,27 | +3,76 % | $20,90 | $21,27 | $20,69 | 5,40K |