Consolidated Water Co Ltd
WKN: 913867 / ISIN: KYG237731073Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 19.10.23 | 28,45 | 29,01 | 28,11 | 28,34 | 31245 |
| 18.10.23 | 29,17 | 29,17 | 28,42 | 28,49 | 34409 |
| 17.10.23 | 29,07 | 29,71 | 29,07 | 29,26 | 46426 |
| 16.10.23 | 30,82 | 30,88 | 29,15 | 29,29 | 37084 |
| 13.10.23 | 30,70 | 30,70 | 29,86 | 30,00 | 46033 |
| 12.10.23 | 31,41 | 31,41 | 30,65 | 30,69 | 38028 |
| 11.10.23 | 31,18 | 31,47 | 30,71 | 31,38 | 28630 |
| 10.10.23 | 31,10 | 31,26 | 30,20 | 31,09 | 46441 |
| 09.10.23 | 31,09 | 31,70 | 30,84 | 31,11 | 31532 |
| 06.10.23 | 31,00 | 31,15 | 30,00 | 31,12 | 38140 |
| 05.10.23 | 30,16 | 31,17 | 30,09 | 31,04 | 54190 |
| 04.10.23 | 28,92 | 30,14 | 28,79 | 30,14 | 30445 |
| 03.10.23 | 28,90 | 29,32 | 28,67 | 28,93 | 42862 |
| 02.10.23 | 28,75 | 29,71 | 28,70 | 29,14 | 65190 |
| 29.09.23 | 28,12 | 28,60 | 27,61 | 28,44 | 60100 |
| 28.09.23 | 28,29 | 28,34 | 27,71 | 28,23 | 47680 |
| 27.09.23 | 29,48 | 29,48 | 28,21 | 28,29 | 42103 |
| 26.09.23 | 29,50 | 29,50 | 29,05 | 29,39 | 33816 |
| 25.09.23 | 29,27 | 29,55 | 29,17 | 29,53 | 42420 |
| 22.09.23 | 29,12 | 29,64 | 29,10 | 29,26 | 39958 |
| 21.09.23 | 29,53 | 29,65 | 28,91 | 29,16 | 50163 |
| 20.09.23 | 29,90 | 30,13 | 29,61 | 29,65 | 42123 |
| 19.09.23 | 30,28 | 30,68 | 29,61 | 29,79 | 58735 |
| 18.09.23 | 30,98 | 31,00 | 30,12 | 30,17 | 49378 |
| 15.09.23 | 31,65 | 31,84 | 30,34 | 31,00 | 569437 |
