Consolidated Water Co Ltd
WKN: 913867 / ISIN: KYG237731073Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 18.09.23 | 30,98 | 31,00 | 30,12 | 30,17 | 49378 |
| 15.09.23 | 31,65 | 31,84 | 30,34 | 31,00 | 569437 |
| 14.09.23 | 30,36 | 31,78 | 30,36 | 31,51 | 52942 |
| 13.09.23 | 30,61 | 30,80 | 29,96 | 30,20 | 60317 |
| 12.09.23 | 30,44 | 31,09 | 30,11 | 30,36 | 59767 |
| 11.09.23 | 29,94 | 30,55 | 29,55 | 30,32 | 95763 |
| 08.09.23 | 29,34 | 29,51 | 28,65 | 29,39 | 45400 |
| 07.09.23 | 29,60 | 29,73 | 28,60 | 29,10 | 69630 |
| 06.09.23 | 28,95 | 30,32 | 28,90 | 29,26 | 128504 |
| 05.09.23 | 27,51 | 27,81 | 26,83 | 27,65 | 49081 |
| 01.09.23 | 27,35 | 28,14 | 27,12 | 27,42 | 65047 |
| 31.08.23 | 27,40 | 27,51 | 26,63 | 26,63 | 32637 |
| 30.08.23 | 27,68 | 28,39 | 27,16 | 27,37 | 55725 |
| 29.08.23 | 27,51 | 27,95 | 27,20 | 27,66 | 41219 |
| 28.08.23 | 27,50 | 28,69 | 26,95 | 27,36 | 55238 |
| 25.08.23 | 25,65 | 26,94 | 25,60 | 26,86 | 44532 |
| 24.08.23 | 25,69 | 26,04 | 25,41 | 25,44 | 25033 |
| 23.08.23 | 25,46 | 26,00 | 25,46 | 25,86 | 32508 |
| 22.08.23 | 25,21 | 25,47 | 24,92 | 25,30 | 39343 |
| 21.08.23 | 25,19 | 25,75 | 25,17 | 25,23 | 26338 |
| 18.08.23 | 24,94 | 25,30 | 24,82 | 25,18 | 92884 |
| 17.08.23 | 25,85 | 25,93 | 24,89 | 24,92 | 43428 |
| 16.08.23 | 26,07 | 26,45 | 25,75 | 25,87 | 52705 |
| 15.08.23 | 25,81 | 27,02 | 25,60 | 26,00 | 97844 |
| 14.08.23 | 23,22 | 26,12 | 23,17 | 25,59 | 110199 |
