Air Water Ventures Limited WATR
NASDAQ · Vereinigte Staaten · Kurzlebige Konsumgüter
$1,69-0,01 (-0,59 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,69 | -0,59 % | $1,75 | $1,88 | $1,66 | 18,77K |
| 2026-09-30 | $1,70 | +8,28 % | $1,60 | $1,71 | $1,51 | 49,60K |
| 2026-09-29 | $1,57 | -8,19 % | $1,78 | $1,78 | $1,51 | 71,50K |
| 2026-09-28 | $1,71 | -9,04 % | $1,88 | $1,88 | $1,70 | 95,00K |
| 2026-09-25 | $1,88 | +6,82 % | $1,84 | $2,33 | $1,72 | 626,10K |
| 2026-09-24 | $1,76 | -2,22 % | $1,76 | $1,83 | $1,76 | 31,00K |
| 2026-09-23 | $1,80 | -3,74 % | $1,90 | $1,90 | $1,75 | 26,40K |
| 2026-09-22 | $1,87 | +0,54 % | $1,90 | $1,91 | $1,82 | 55,00K |
| 2026-09-21 | $1,86 | +0,54 % | $1,90 | $1,90 | $1,81 | 19,20K |
| 2026-09-18 | $1,85 | +3,93 % | $1,82 | $1,87 | $1,73 | 16,30K |
| 2026-09-17 | $1,78 | +4,71 % | $1,88 | $1,90 | $1,72 | 50,30K |
| 2026-09-16 | $1,70 | -7,61 % | $1,80 | $1,85 | $1,69 | 38,30K |
| 2026-09-15 | $1,84 | +3,37 % | $1,74 | $1,90 | $1,70 | 156,10K |
| 2026-09-14 | $1,78 | -5,32 % | $1,90 | $1,90 | $1,68 | 52,30K |
| 2026-09-11 | $1,88 | +2,73 % | $1,88 | $1,93 | $1,78 | 69,60K |
| 2026-09-10 | $1,83 | -5,18 % | $1,88 | $1,95 | $1,76 | 53,70K |
| 2026-09-09 | $1,93 | +4,32 % | $1,83 | $1,99 | $1,76 | 91,80K |
| 2026-09-08 | $1,85 | -3,65 % | $1,91 | $2,00 | $1,70 | 141,50K |
| 2026-09-04 | $1,92 | -2,54 % | $2,02 | $2,02 | $1,91 | 22,90K |
| 2026-09-03 | $1,97 | -3,43 % | $2,08 | $2,20 | $1,91 | 129,10K |
| 2026-09-02 | $2,04 | -4,67 % | $2,20 | $2,40 | $1,93 | 174,30K |
| 2026-09-01 | $2,14 | -2,73 % | $2,15 | $2,25 | $1,74 | 343,10K |
| 2026-08-31 | $2,20 | -5,17 % | $2,28 | $2,37 | $2,14 | 120,60K |
| 2026-08-28 | $2,32 | -8,30 % | $2,45 | $2,60 | $2,31 | 112,50K |
| 2026-08-27 | $2,53 | +3,27 % | $2,52 | $2,59 | $2,46 | 56,10K |
| 2026-08-26 | $2,45 | -4,67 % | $2,46 | $2,59 | $2,41 | 41,80K |
| 2026-08-25 | $2,57 | +1,18 % | $2,50 | $2,65 | $2,40 | 102,50K |
| 2026-08-24 | $2,54 | -2,68 % | $2,61 | $2,61 | $2,40 | 56,30K |
| 2026-08-21 | $2,61 | -9,69 % | $2,80 | $2,80 | $2,51 | 89,40K |
| 2026-08-20 | $2,89 | +7,04 % | $2,61 | $3,04 | $2,40 | 227,10K |
| 2026-08-19 | $2,70 | -4,93 % | $2,79 | $2,98 | $2,55 | 138,70K |
| 2026-08-18 | $2,84 | +13,15 % | $2,39 | $2,99 | $2,25 | 261,10K |
| 2026-08-17 | $2,51 | -36,46 % | $3,16 | $3,75 | $2,42 | 973,90K |
| 2026-08-14 | $3,95 | +3,67 % | $3,95 | $4,50 | $3,75 | 156,10K |
| 2026-08-13 | $3,81 | -7,07 % | $4,64 | $4,64 | $3,81 | 49,70K |
| 2026-08-12 | $4,10 | -24,63 % | $5,12 | $5,20 | $4,05 | 116,30K |
| 2026-08-11 | $5,44 | +28,61 % | $4,30 | $5,51 | $4,30 | 88,40K |
| 2026-08-10 | $4,23 | -4,73 % | $4,27 | $4,72 | $4,05 | 50,40K |
| 2026-08-07 | $4,44 | -4,52 % | $4,70 | $4,85 | $4,05 | 172,40K |
| 2026-08-06 | $4,65 | +0,65 % | $4,86 | $5,11 | $4,40 | 130,50K |
| 2026-08-05 | $4,62 | -0,65 % | $4,54 | $5,17 | $4,22 | 163,20K |
| 2026-08-04 | $4,65 | +4,49 % | $4,39 | $5,72 | $4,31 | 191,90K |
| 2026-08-03 | $4,45 | -48,79 % | $8,00 | $8,01 | $3,77 | 254,50K |
| 2026-07-31 | $8,69 | -12,58 % | $9,85 | $10,84 | $8,69 | 25,20K |
| 2026-07-30 | $9,94 | +6,31 % | $9,32 | $10,49 | $9,32 | 17,30K |
| 2026-07-29 | $9,35 | +4,70 % | $9,85 | $10,92 | $8,73 | 139,00K |
| 2026-07-28 | $8,93 | -14,99 % | $10,46 | $10,46 | $8,75 | 75,50K |
| 2026-07-27 | $10,51 | +0,82 % | $10,36 | $11,50 | $8,58 | 131,20K |
| 2026-07-24 | $10,42 | +0,19 % | $10,41 | $10,42 | $10,41 | 92,90K |
| 2026-07-23 | $10,40 | 0,00 % | $10,40 | $10,40 | $10,40 | 13,90K |
| 2026-07-22 | $10,40 | -0,10 % | $10,42 | $10,43 | $10,40 | 24,90K |
| 2026-07-21 | $10,41 | +0,10 % | $10,40 | $10,41 | $10,39 | 319,80K |
| 2026-07-20 | $10,40 | 0,00 % | $10,40 | $10,40 | $10,40 | 0 |
| 2026-07-17 | $10,40 | 0,00 % | $10,40 | $10,40 | $10,40 | 0 |
| 2026-07-16 | $10,40 | +0,39 % | $10,40 | $10,40 | $10,40 | 474,10K |
| 2026-07-15 | $10,36 | -0,38 % | $10,39 | $10,40 | $10,34 | 70,90K |
| 2026-07-14 | $10,40 | +0,10 % | $10,39 | $10,40 | $10,39 | 50,20K |
| 2026-07-13 | $10,39 | 0,00 % | $10,40 | $10,40 | $10,39 | 40,20K |
| 2026-07-10 | $10,39 | 0,00 % | $10,39 | $10,39 | $10,39 | 0 |
| 2026-07-09 | $10,39 | +0,48 % | $10,36 | $10,40 | $10,36 | 90,80K |
| 2026-07-08 | $10,34 | -0,10 % | $10,35 | $10,35 | $10,34 | 20,70K |
| 2026-07-07 | $10,35 | -0,10 % | $10,35 | $10,36 | $10,34 | 39,50K |
| 2026-07-06 | $10,36 | +0,10 % | $10,35 | $10,36 | $10,35 | 32,10K |
| 2026-07-02 | $10,35 | +0,19 % | $10,34 | $10,35 | $10,34 | 17,60K |
| 2026-07-01 | $10,33 | 0,00 % | $10,33 | $10,33 | $10,33 | 0 |
| 2026-06-30 | $10,33 | 0,00 % | $10,33 | $10,33 | $10,33 | 1,30K |
| 2026-06-29 | $10,33 | +0,10 % | $10,34 | $10,34 | $10,33 | 69,10K |
| 2026-06-26 | $10,32 | 0,00 % | $10,32 | $10,33 | $10,32 | 38,90K |
| 2026-06-25 | $10,32 | 0,00 % | $10,32 | $10,32 | $10,32 | 130,10K |
| 2026-06-24 | $10,32 | 0,00 % | $10,32 | $10,32 | $10,32 | 10,90K |
| 2026-06-23 | $10,32 | 0,00 % | $10,32 | $10,33 | $10,32 | 1,60K |
| 2026-06-22 | $10,32 | -0,10 % | $10,34 | $10,34 | $10,32 | 98,20K |
| 2026-06-18 | $10,33 | -0,06 % | $10,34 | $10,34 | $10,33 | 58,60K |
| 2026-06-17 | $10,34 | -0,04 % | $10,34 | $10,34 | $10,34 | 200 |
| 2026-06-16 | $10,34 | +0,10 % | $10,33 | $10,34 | $10,33 | 126,50K |
| 2026-06-15 | $10,33 | +0,10 % | $10,32 | $10,33 | $10,32 | 115,80K |
| 2026-06-12 | $10,32 | -0,05 % | $10,32 | $10,32 | $10,32 | 1,70K |
| 2026-06-11 | $10,32 | -0,05 % | $10,33 | $10,33 | $10,32 | 8,00K |
| 2026-06-10 | $10,33 | 0,00 % | $10,33 | $10,33 | $10,33 | 400,70K |
| 2026-06-09 | $10,33 | +0,05 % | $10,33 | $10,33 | $10,33 | 7,20K |
| 2026-06-08 | $10,32 | +0,05 % | $10,33 | $10,33 | $10,32 | 31,60K |
| 2026-06-05 | $10,32 | 0,00 % | $10,32 | $10,32 | $10,32 | 5,10K |
| 2026-06-04 | $10,32 | 0,00 % | $10,32 | $10,32 | $10,32 | 80,00K |
| 2026-06-03 | $10,32 | 0,00 % | $10,32 | $10,32 | $10,32 | 100 |
| 2026-06-02 | $10,32 | 0,00 % | $10,32 | $10,32 | $10,32 | 300 |
| 2026-06-01 | $10,32 | 0,00 % | $10,32 | $10,32 | $10,32 | 11,00K |
| 2026-05-29 | $10,32 | +0,10 % | $10,32 | $10,32 | $10,32 | 25,40K |
| 2026-05-28 | $10,31 | 0,00 % | $10,31 | $10,31 | $10,31 | 0 |
| 2026-05-27 | $10,31 | 0,00 % | $10,31 | $10,31 | $10,31 | 0 |
| 2026-05-26 | $10,31 | 0,00 % | $10,32 | $10,32 | $10,31 | 104,70K |