26,590$
-7,80%
Echtzeit-Aktienkurs Aris Water Solutions Inc
Bid:
Ask:
Aktienkurse zur Aris Water Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 29,14 | 29,98 | 26,57 | 26,61 | -7,73% | 1.744.371,00 |
| 20.02.2025 | 28,50 | 29,02 | 27,85 | 28,84 | 0,45% | 661.997,00 |
| 19.02.2025 | 28,10 | 29,10 | 27,95 | 28,71 | 1,99% | 635.671,00 |
| 18.02.2025 | 27,92 | 28,61 | 27,34 | 28,15 | 1,66% | 458.493,00 |
| 14.02.2025 | 27,14 | 27,80 | 27,14 | 27,69 | 2,21% | 354.749,00 |
| 13.02.2025 | 28,11 | 28,82 | 26,95 | 27,09 | -3,46% | 528.570,00 |
| 12.02.2025 | 28,19 | 28,62 | 27,72 | 28,06 | -2,84% | 696.178,00 |
| 11.02.2025 | 28,06 | 28,93 | 27,52 | 28,88 | 2,96% | 615.544,00 |
| 10.02.2025 | 27,53 | 28,57 | 27,51 | 28,05 | 3,89% | 512.286,00 |
| 07.02.2025 | 28,00 | 28,37 | 26,76 | 27,00 | -3,19% | 695.789,00 |
| 06.02.2025 | 26,20 | 27,91 | 25,88 | 27,89 | 7,52% | 947.042,00 |
| 05.02.2025 | 25,99 | 26,23 | 25,16 | 25,94 | -0,08% | 670.035,00 |
| 04.02.2025 | 25,55 | 26,46 | 25,44 | 25,96 | 0,89% | 694.009,00 |
| 03.02.2025 | 24,82 | 25,75 | 24,58 | 25,73 | 0,78% | 525.123,00 |
| 31.01.2025 | 27,85 | 27,87 | 24,90 | 25,53 | -8,00% | 1.156.039,00 |
| 30.01.2025 | 27,98 | 28,65 | 27,44 | 27,75 | 0,11% | 1.927.415,00 |
| 29.01.2025 | 27,09 | 27,74 | 26,90 | 27,72 | 2,70% | 502.502,00 |
| 28.01.2025 | 27,29 | 27,29 | 26,35 | 26,99 | -0,04% | 1.151.345,00 |
| 27.01.2025 | 28,00 | 28,42 | 26,32 | 27,00 | -9,15% | 935.774,00 |
| 24.01.2025 | 29,12 | 29,84 | 29,01 | 29,72 | 1,05% | 634.147,00 |
| 23.01.2025 | 28,82 | 29,55 | 28,50 | 29,41 | 1,94% | 754.447,00 |
| 22.01.2025 | 29,00 | 29,43 | 28,58 | 28,85 | -0,45% | 529.712,00 |
| 21.01.2025 | 30,20 | 30,40 | 27,77 | 28,98 | -2,75% | 1.374.266,00 |
| 17.01.2025 | 28,90 | 30,16 | 28,90 | 29,80 | 4,05% | 2.365.194,00 |
| 16.01.2025 | 28,78 | 29,90 | 28,52 | 28,64 | -0,83% | 1.628.541,00 |
| 15.01.2025 | 27,85 | 29,39 | 27,37 | 28,88 | 5,40% | 888.364,00 |
| 14.01.2025 | 27,17 | 28,16 | 26,87 | 27,40 | 0,77% | 850.881,00 |
| 13.01.2025 | 24,79 | 27,21 | 24,61 | 27,19 | 10,13% | 1.097.639,00 |
| 10.01.2025 | 23,52 | 25,11 | 23,50 | 24,69 | 5,78% | 1.174.733,00 |
| 08.01.2025 | 23,22 | 23,50 | 21,93 | 23,34 | -1,39% | 969.640,00 |
| 07.01.2025 | 25,04 | 25,23 | 23,46 | 23,67 | -5,09% | 908.026,00 |
| 06.01.2025 | 25,05 | 25,75 | 24,75 | 24,94 | 1,01% | 1.717.775,00 |
| 03.01.2025 | 24,55 | 25,19 | 24,51 | 24,69 | 1,02% | 697.888,00 |
| 02.01.2025 | 24,32 | 24,89 | 24,14 | 24,44 | 2,05% | 343.451,00 |
| 31.12.2024 | 24,36 | 24,56 | 23,76 | 23,95 | -1,68% | 600.135,00 |
| 30.12.2024 | 23,79 | 24,43 | 23,28 | 24,36 | 1,20% | 535.257,00 |
| 27.12.2024 | 25,00 | 25,49 | 23,84 | 24,07 | -5,01% | 486.416,00 |
| 26.12.2024 | 25,50 | 25,70 | 24,86 | 25,34 | 0,40% | 708.176,00 |
| 24.12.2024 | 24,76 | 25,79 | 24,43 | 25,24 | 2,56% | 904.411,00 |
| 23.12.2024 | 24,07 | 25,02 | 23,77 | 24,61 | 2,12% | 357.173,00 |
| 20.12.2024 | 23,27 | 24,91 | 23,27 | 24,10 | 0,79% | 772.984,00 |
| 19.12.2024 | 24,28 | 24,88 | 23,62 | 23,91 | 2,49% | 406.286,00 |
| 18.12.2024 | 24,80 | 25,15 | 23,18 | 23,33 | -5,89% | 444.983,00 |
| 17.12.2024 | 25,07 | 25,07 | 23,95 | 24,79 | -1,12% | 443.817,00 |
| 16.12.2024 | 25,73 | 25,91 | 24,83 | 25,07 | -2,87% | 569.661,00 |
| 13.12.2024 | 25,78 | 26,29 | 25,28 | 25,81 | 0,04% | 441.795,00 |
| 12.12.2024 | 26,10 | 26,70 | 25,70 | 25,80 | -2,16% | 255.933,00 |
| 11.12.2024 | 25,94 | 26,42 | 25,53 | 26,37 | 3,53% | 387.628,00 |
| 10.12.2024 | 25,49 | 26,19 | 24,50 | 25,47 | 0,67% | 344.524,00 |
| 09.12.2024 | 25,77 | 25,89 | 24,80 | 25,30 | -0,90% | 286.751,00 |
| 06.12.2024 | 25,80 | 25,92 | 25,10 | 25,53 | -0,70% | 372.498,00 |
| 05.12.2024 | 26,26 | 26,48 | 25,63 | 25,71 | -2,87% | 351.153,00 |
| 04.12.2024 | 27,60 | 27,94 | 26,26 | 26,47 | -3,82% | 354.302,00 |
| 03.12.2024 | 26,73 | 27,57 | 26,73 | 27,52 | 2,50% | 232.848,00 |
| 02.12.2024 | 27,11 | 27,25 | 26,26 | 26,85 | -0,19% | 341.357,00 |
| 29.11.2024 | 26,89 | 27,44 | 26,55 | 26,90 | 0,15% | 126.600,00 |
| 27.11.2024 | 27,28 | 27,90 | 26,68 | 26,86 | -1,36% | 242.406,00 |
| 26.11.2024 | 26,81 | 27,63 | 26,81 | 27,23 | 0,74% | 324.154,00 |
| 25.11.2024 | 27,34 | 27,64 | 26,54 | 27,03 | 0,15% | 482.216,00 |
| 22.11.2024 | 27,43 | 27,43 | 26,73 | 26,99 | -1,60% | 568.704,00 |
| 21.11.2024 | 26,85 | 27,58 | 25,99 | 27,43 | 4,02% | 628.225,00 |
| 20.11.2024 | 24,97 | 26,39 | 24,75 | 26,37 | 6,03% | 512.538,00 |
| 19.11.2024 | 24,34 | 25,06 | 24,34 | 24,87 | 0,77% | 314.455,00 |
| 18.11.2024 | 24,19 | 24,88 | 23,93 | 24,68 | 3,13% | 326.486,00 |
| 15.11.2024 | 24,74 | 24,74 | 23,91 | 23,93 | -2,53% | 286.204,00 |
| 14.11.2024 | 24,75 | 25,10 | 24,29 | 24,55 | 0,16% | 356.202,00 |
| 13.11.2024 | 25,32 | 25,38 | 24,46 | 24,51 | -2,39% | 380.158,00 |
| 12.11.2024 | 25,16 | 26,34 | 25,08 | 25,11 | -0,59% | 663.293,00 |
| 11.11.2024 | 24,34 | 25,62 | 24,09 | 25,26 | 6,81% | 1.018.009,00 |
| 08.11.2024 | 22,28 | 23,71 | 21,63 | 23,65 | 6,44% | 786.082,00 |
| 07.11.2024 | 21,20 | 22,33 | 21,17 | 22,22 | 0,23% | 666.906,00 |
| 06.11.2024 | 21,16 | 22,36 | 20,98 | 22,17 | 5,67% | 1.167.780,00 |
| 05.11.2024 | 17,51 | 22,03 | 17,51 | 20,98 | 26,69% | 1.995.275,00 |
| 04.11.2024 | 16,38 | 17,40 | 16,38 | 16,56 | 1,66% | 344.554,00 |
| 01.11.2024 | 16,74 | 16,80 | 16,12 | 16,29 | -1,27% | 263.715,00 |
| 31.10.2024 | 16,47 | 16,82 | 16,32 | 16,50 | 1,16% | 324.370,00 |
| 30.10.2024 | 15,69 | 16,38 | 15,69 | 16,31 | 3,62% | 340.469,00 |
| 29.10.2024 | 15,25 | 15,89 | 15,24 | 15,74 | 3,96% | 328.022,00 |
| 28.10.2024 | 15,06 | 15,23 | 14,46 | 15,14 | 0,60% | 456.734,00 |
| 25.10.2024 | 15,40 | 15,57 | 14,95 | 15,05 | -1,57% | 380.558,00 |
| 24.10.2024 | 15,39 | 15,48 | 15,01 | 15,29 | -0,59% | 329.326,00 |
| 23.10.2024 | 15,94 | 16,11 | 15,27 | 15,38 | -4,35% | 295.470,00 |
| 22.10.2024 | 16,20 | 16,42 | 16,07 | 16,08 | -1,11% | 268.817,00 |
| 21.10.2024 | 16,22 | 16,41 | 15,89 | 16,26 | 0,87% | 444.499,00 |
| 18.10.2024 | 16,38 | 16,58 | 15,94 | 16,12 | -1,47% | 1.289.579,00 |
| 17.10.2024 | 15,70 | 16,38 | 15,69 | 16,36 | 5,28% | 430.819,00 |
| 16.10.2024 | 16,39 | 16,42 | 15,37 | 15,54 | -5,53% | 501.246,00 |
| 15.10.2024 | 16,75 | 16,82 | 16,34 | 16,45 | -3,35% | 344.018,00 |
| 14.10.2024 | 17,26 | 17,36 | 16,98 | 17,02 | -2,18% | 114.403,00 |
| 11.10.2024 | 17,06 | 17,52 | 17,06 | 17,40 | 1,99% | 177.430,00 |
| 10.10.2024 | 16,99 | 17,20 | 16,74 | 17,06 | -0,12% | 158.694,00 |
| 09.10.2024 | 16,94 | 17,21 | 16,90 | 17,08 | 0,47% | 119.654,00 |
| 08.10.2024 | 17,21 | 17,32 | 16,87 | 17,00 | -1,28% | 138.639,00 |
| 07.10.2024 | 17,43 | 17,48 | 17,11 | 17,22 | -1,15% | 136.732,00 |
| 04.10.2024 | 17,49 | 17,49 | 17,08 | 17,42 | 1,16% | 240.764,00 |
| 03.10.2024 | 17,16 | 17,35 | 17,00 | 17,22 | 0,58% | 157.870,00 |
| 02.10.2024 | 16,93 | 17,31 | 16,88 | 17,12 | 1,54% | 205.293,00 |
| 01.10.2024 | 16,78 | 17,11 | 16,59 | 16,86 | -0,06% | 251.248,00 |
| 30.09.2024 | 16,37 | 16,89 | 16,26 | 16,87 | 2,43% | 291.825,00 |
| 27.09.2024 | 16,26 | 16,61 | 15,78 | 16,47 | 1,60% | 387.238,00 |