Consolidated Water Co. Ltd. CWCO
NASDAQ · Vereinigte Staaten · Versorger
$27,72-0,16 (-0,57 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $28,02 | +0,32 % | $28,04 | $28,19 | $27,92 | 72,90K |
| 2026-09-29 | $27,93 | +1,45 % | $27,60 | $28,07 | $27,45 | 94,50K |
| 2026-09-28 | $27,53 | -1,18 % | $27,75 | $27,83 | $27,23 | 84,40K |
| 2026-09-25 | $27,86 | +0,11 % | $27,83 | $28,20 | $27,54 | 77,50K |
| 2026-09-24 | $27,83 | -0,93 % | $28,04 | $28,53 | $27,77 | 74,00K |
| 2026-09-23 | $28,09 | -1,75 % | $28,55 | $28,55 | $28,02 | 71,40K |
| 2026-09-22 | $28,59 | +0,56 % | $28,49 | $28,79 | $28,37 | 82,80K |
| 2026-09-21 | $28,43 | +0,82 % | $28,26 | $28,60 | $28,06 | 81,20K |
| 2026-09-18 | $28,20 | -0,98 % | $28,39 | $28,39 | $27,94 | 249,70K |
| 2026-09-17 | $28,48 | +0,39 % | $28,55 | $28,61 | $28,07 | 68,00K |
| 2026-09-16 | $28,37 | +0,78 % | $28,16 | $28,50 | $28,16 | 77,40K |
| 2026-09-15 | $28,15 | +0,43 % | $27,95 | $28,21 | $27,75 | 102,10K |
| 2026-09-14 | $28,03 | -0,46 % | $28,15 | $28,44 | $27,81 | 66,40K |
| 2026-09-11 | $28,16 | +0,43 % | $28,29 | $28,41 | $27,86 | 71,40K |
| 2026-09-10 | $28,04 | -1,44 % | $28,34 | $28,48 | $28,00 | 58,30K |
| 2026-09-09 | $28,45 | -0,70 % | $28,65 | $29,02 | $28,34 | 91,10K |
| 2026-09-08 | $28,65 | -2,15 % | $29,18 | $29,49 | $28,58 | 73,70K |
| 2026-09-04 | $29,28 | +1,04 % | $28,83 | $29,34 | $28,83 | 70,50K |
| 2026-09-03 | $28,98 | +0,03 % | $29,15 | $29,36 | $28,90 | 80,60K |
| 2026-09-02 | $28,97 | +0,17 % | $29,19 | $29,24 | $28,84 | 80,50K |
| 2026-09-01 | $28,92 | -2,86 % | $29,67 | $29,67 | $28,76 | 70,80K |
| 2026-08-31 | $29,77 | +0,07 % | $29,69 | $30,04 | $29,36 | 106,00K |
| 2026-08-28 | $29,75 | -1,16 % | $30,17 | $30,47 | $29,75 | 63,20K |
| 2026-08-27 | $30,10 | +0,20 % | $29,93 | $30,49 | $29,64 | 64,40K |
| 2026-08-26 | $30,04 | -0,30 % | $30,22 | $30,74 | $29,86 | 62,50K |
| 2026-08-25 | $30,13 | +0,67 % | $29,95 | $30,20 | $29,67 | 62,00K |
| 2026-08-24 | $29,93 | +1,60 % | $29,46 | $30,17 | $29,46 | 88,60K |
| 2026-08-21 | $29,46 | -0,10 % | $29,59 | $29,84 | $29,08 | 244,20K |
| 2026-08-20 | $29,49 | -0,67 % | $29,69 | $29,82 | $29,31 | 63,90K |
| 2026-08-19 | $29,69 | -1,26 % | $29,95 | $30,31 | $29,65 | 72,40K |
| 2026-08-18 | $30,07 | +0,07 % | $30,23 | $30,55 | $29,93 | 79,90K |
| 2026-08-17 | $30,05 | -3,78 % | $31,00 | $31,80 | $29,97 | 99,60K |
| 2026-08-14 | $31,23 | -0,35 % | $31,39 | $31,73 | $30,90 | 68,80K |
| 2026-08-13 | $31,34 | -0,54 % | $31,82 | $32,10 | $31,19 | 85,50K |
| 2026-08-12 | $31,51 | -2,51 % | $32,18 | $32,44 | $31,34 | 107,00K |
| 2026-08-11 | $32,32 | +6,88 % | $30,98 | $33,66 | $30,98 | 138,30K |
| 2026-08-10 | $30,24 | -0,82 % | $30,43 | $30,87 | $30,10 | 76,90K |
| 2026-08-07 | $30,49 | +1,91 % | $30,07 | $30,72 | $29,96 | 69,60K |
| 2026-08-06 | $29,92 | +0,71 % | $29,83 | $30,18 | $29,83 | 70,10K |
| 2026-08-05 | $29,71 | -0,37 % | $29,86 | $29,96 | $29,55 | 46,50K |
| 2026-08-04 | $29,82 | +0,91 % | $29,46 | $29,87 | $29,16 | 84,00K |
| 2026-08-03 | $29,55 | +1,20 % | $29,44 | $29,70 | $29,16 | 88,10K |
| 2026-07-31 | $29,20 | -1,38 % | $29,61 | $29,78 | $28,99 | 84,40K |
| 2026-07-30 | $29,61 | +0,48 % | $29,68 | $29,80 | $29,33 | 83,60K |
| 2026-07-29 | $29,47 | -2,58 % | $30,11 | $30,13 | $29,29 | 122,40K |
| 2026-07-28 | $30,25 | +2,47 % | $29,70 | $30,60 | $29,70 | 98,70K |
| 2026-07-27 | $29,52 | +0,68 % | $29,37 | $29,60 | $29,11 | 63,90K |
| 2026-07-24 | $29,32 | +0,07 % | $29,50 | $29,55 | $29,27 | 64,40K |
| 2026-07-23 | $29,30 | -0,34 % | $29,30 | $29,65 | $29,13 | 107,90K |
| 2026-07-22 | $29,40 | +1,94 % | $28,84 | $29,44 | $28,84 | 100,90K |
| 2026-07-21 | $28,84 | -0,55 % | $29,00 | $29,43 | $28,66 | 81,80K |
| 2026-07-20 | $29,00 | -0,58 % | $29,16 | $29,33 | $29,00 | 61,50K |
| 2026-07-17 | $29,17 | -1,32 % | $29,47 | $29,61 | $29,07 | 147,40K |
| 2026-07-16 | $29,56 | +1,48 % | $29,13 | $29,56 | $29,13 | 69,80K |
| 2026-07-15 | $29,13 | +0,83 % | $29,00 | $29,20 | $28,77 | 87,60K |
| 2026-07-14 | $28,89 | -0,03 % | $29,11 | $29,12 | $28,65 | 90,60K |
| 2026-07-13 | $28,90 | +0,03 % | $28,98 | $29,04 | $28,77 | 70,70K |
| 2026-07-10 | $28,89 | +0,10 % | $28,86 | $29,06 | $28,79 | 57,80K |
| 2026-07-09 | $28,86 | -0,14 % | $28,91 | $29,09 | $28,79 | 69,80K |
| 2026-07-08 | $28,90 | +0,80 % | $28,75 | $29,27 | $28,51 | 89,00K |
| 2026-07-07 | $28,67 | -1,98 % | $29,52 | $29,58 | $28,55 | 89,50K |
| 2026-07-06 | $29,25 | -0,65 % | $29,50 | $29,54 | $29,16 | 74,70K |
| 2026-07-02 | $29,44 | -0,17 % | $29,48 | $29,80 | $29,39 | 70,10K |
| 2026-07-01 | $29,49 | -0,03 % | $29,39 | $29,90 | $29,24 | 93,80K |
| 2026-06-30 | $29,50 | +0,61 % | $29,13 | $29,68 | $28,93 | 128,40K |
| 2026-06-29 | $29,32 | -0,58 % | $29,60 | $29,71 | $28,90 | 102,70K |
| 2026-06-26 | $29,49 | +1,41 % | $29,20 | $29,58 | $29,07 | 417,30K |
| 2026-06-25 | $29,08 | -1,26 % | $29,36 | $29,66 | $28,77 | 136,20K |
| 2026-06-24 | $29,45 | +0,03 % | $29,44 | $29,93 | $29,27 | 106,70K |
| 2026-06-23 | $29,44 | +1,45 % | $29,14 | $29,67 | $29,01 | 71,80K |
| 2026-06-22 | $29,02 | -2,91 % | $29,88 | $30,17 | $28,87 | 100,20K |
| 2026-06-18 | $29,89 | +0,64 % | $29,99 | $30,10 | $29,55 | 285,30K |
| 2026-06-17 | $29,70 | -0,64 % | $29,89 | $30,29 | $29,44 | 84,50K |
| 2026-06-16 | $29,89 | +0,20 % | $30,06 | $30,20 | $29,71 | 110,60K |
| 2026-06-15 | $29,83 | -0,93 % | $29,89 | $30,72 | $29,53 | 90,00K |
| 2026-06-12 | $30,11 | +0,17 % | $30,14 | $30,45 | $30,04 | 65,40K |
| 2026-06-11 | $30,06 | -0,10 % | $30,10 | $30,32 | $29,50 | 137,50K |
| 2026-06-10 | $30,09 | -0,23 % | $30,35 | $30,63 | $30,02 | 113,70K |
| 2026-06-09 | $30,16 | +2,45 % | $29,72 | $30,47 | $29,42 | 107,30K |
| 2026-06-08 | $29,44 | -1,60 % | $29,92 | $30,23 | $29,35 | 114,90K |
| 2026-06-05 | $29,92 | -0,47 % | $30,20 | $30,37 | $29,88 | 68,90K |
| 2026-06-04 | $30,06 | +1,93 % | $29,71 | $30,12 | $29,71 | 58,90K |
| 2026-06-03 | $29,49 | -1,70 % | $30,05 | $30,56 | $29,18 | 134,20K |
| 2026-06-02 | $30,00 | -0,17 % | $29,95 | $30,35 | $29,92 | 85,80K |
| 2026-06-01 | $30,05 | -0,43 % | $29,82 | $30,21 | $29,53 | 110,80K |
| 2026-05-29 | $30,18 | +0,10 % | $30,14 | $30,48 | $29,97 | 54,80K |
| 2026-05-28 | $30,15 | -0,20 % | $30,18 | $30,47 | $30,02 | 52,30K |
| 2026-05-27 | $30,21 | +0,10 % | $30,25 | $30,66 | $30,05 | 68,10K |
| 2026-05-26 | $30,18 | +2,62 % | $29,72 | $30,40 | $29,59 | 108,50K |
| 2026-05-22 | $29,41 | +1,27 % | $28,40 | $29,52 | $28,40 | 86,50K |