Holen Sie sich die Stockscreener-App
5.26
2.95%
-0.16
Handel nachbörslich:
5.11
-0.15
-2.85%
Cadiz Inc-Aktien (CDZI) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $5.74 | $5.24 | $0.50 | 1,152,252.0 | -2.95% |
| 2025-10-09 | $5.64 | $5.34 | $0.30 | 1,397,304.0 | -3.90% |
| 2025-10-08 | $5.75 | $5.23 | $0.52 | 2,625,308.0 | +8.05% |
| 2025-10-07 | $5.29 | $4.79 | $0.5024 | 1,242,636.0 | +7.85% |
| 2025-10-06 | $5.00 | $4.78 | $0.22 | 771,974.0 | +0.41% |
| 2025-10-03 | $5.15 | $4.75 | $0.40 | 1,847,165.0 | +1.58% |
| 2025-10-02 | $4.89 | $4.35 | $0.54 | 1,829,362.0 | +8.09% |
| 2025-10-01 | $4.70 | $4.18 | $0.52 | 874,115.0 | -6.99% |
| 2025-09-30 | $4.78 | $4.56 | $0.2181 | 653,391.0 | -0.63% |
| 2025-09-29 | $4.86 | $4.42 | $0.44 | 822,079.0 | +5.09% |
| 2025-09-26 | $4.69 | $4.33 | $0.36 | 658,379.0 | +2.26% |
| 2025-09-25 | $4.62 | $4.40 | $0.22 | 2,599,973.0 | -4.12% |
| 2025-09-24 | $4.67 | $4.43 | $0.2386 | 908,301.0 | +0.44% |
| 2025-09-23 | $4.69 | $4.27 | $0.42 | 979,649.0 | +6.25% |
| 2025-09-22 | $4.41 | $4.22 | $0.19 | 334,549.0 | -0.23% |
| 2025-09-19 | $4.34 | $4.12 | $0.225 | 719,032.0 | +2.61% |
| 2025-09-18 | $4.29 | $4.01 | $0.275 | 708,202.0 | +4.98% |
| 2025-09-17 | $4.11 | $3.92 | $0.19 | 656,149.0 | +0.25% |
| 2025-09-16 | $4.09 | $3.77 | $0.325 | 508,711.0 | +4.16% |
| 2025-09-15 | $3.97 | $3.80 | $0.168 | 379,112.0 | -1.79% |
Cadiz Inc-Aktien (CDZI) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cadiz Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CDZI-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cadiz Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cadiz Inc-Aktien (CDZI) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $5.75 | $4.18 | $1.57 | 12,892,368.0 | +11.44% |
| 2025-09 | $4.86 | $3.42 | $1.45 | 15,012,216.0 | +31.84% |
| 2025-08 | $3.72 | $3.00 | $0.725 | 9,311,082.0 | +12.58% |
| 2025-07 | $3.20 | $2.89 | $0.3112 | 8,283,897.0 | +6.35% |
| 2025-06 | $3.29 | $2.75 | $0.538 | 12,190,079.0 | +1.53% |
| 2025-05 | $3.38 | $2.58 | $0.80 | 8,564,461.0 | +3.70% |
| 2025-04 | $3.02 | $2.13 | $0.89 | 10,206,686.0 | -3.07% |
| 2025-03 | $4.50 | $2.88 | $1.62 | 14,996,543.0 | -31.22% |
| 2025-02 | $5.37 | $3.95 | $1.42 | 8,414,726.0 | -13.77% |
| 2025-01 | $5.68 | $4.25 | $1.42 | 16,219,399.0 | -5.00% |
Cadiz Inc-Aktien (CDZI) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $5.24 | $3.73 | $1.52 | 8,741,042.0 | +13.74% |
| 2024-11 | $4.72 | $3.06 | $1.66 | 16,492,647.0 | +46.05% |
| 2024-10 | $3.26 | $2.89 | $0.37 | 2,253,806.0 | +0.33% |
| 2024-09 | $3.50 | $2.95 | $0.5497 | 3,445,571.0 | -10.09% |
| 2024-08 | $3.73 | $2.77 | $0.9512 | 2,970,941.0 | -9.41% |
| 2024-07 | $3.85 | $3.00 | $0.852 | 3,237,218.0 | +20.39% |
| 2024-06 | $3.24 | $2.80 | $0.44 | 2,658,490.0 | +1.98% |
| 2024-05 | $3.29 | $2.25 | $1.04 | 4,294,534.0 | +32.89% |
| 2024-04 | $2.92 | $2.12 | $0.7999 | 3,385,631.0 | -21.38% |
| 2024-03 | $3.08 | $2.40 | $0.685 | 5,117,059.0 | +0.00% |
| 2024-02 | $3.02 | $2.59 | $0.435 | 3,738,257.0 | +7.01% |
| 2024-01 | $3.10 | $2.45 | $0.645 | 5,185,331.0 | -3.21% |
Cadiz Inc-Aktien (CDZI) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $3.45 | $2.72 | $0.73 | 3,600,091.0 | +2.56% |
| 2023-11 | $3.37 | $2.71 | $0.66 | 3,120,138.0 | -9.90% |
| 2023-10 | $3.35 | $2.65 | $0.70 | 4,162,073.0 | -8.46% |
| 2023-09 | $4.30 | $3.14 | $1.16 | 6,973,746.0 | -17.46% |
| 2023-08 | $4.23 | $3.53 | $0.70 | 4,765,674.0 | -3.14% |
| 2023-07 | $4.25 | $3.28 | $0.97 | 15,956,058.0 | +1.97% |
| 2023-06 | $5.32 | $3.73 | $1.59 | 14,748,754.0 | -22.52% |
| 2023-05 | $5.71 | $3.85 | $1.86 | 5,851,362.0 | +28.43% |
| 2023-04 | $5.01 | $3.37 | $1.64 | 6,882,437.0 | +0.99% |
| 2023-03 | $4.90 | $3.74 | $1.16 | 5,704,018.0 | -2.42% |
| 2023-02 | $4.98 | $3.87 | $1.11 | 3,701,239.0 | +3.50% |
| 2023-01 | $4.60 | $2.43 | $2.17 | 3,887,303.0 | +60.00% |
0.71%
2.56%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):