23,630$
0,77%
Echtzeit-Aktienkurs Aris Water Solutions Inc
Bid:
Ask:
Aktienkurse zur Aris Water Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 16,45 | 17,48 | 16,32 | 17,14 | 3,82% | 1.775.939,00 |
| 26.03.2026 | 16,81 | 17,39 | 16,50 | 16,51 | -5,55% | 1.480.509,00 |
| 25.03.2026 | 17,63 | 17,99 | 17,42 | 17,48 | 4,48% | 1.927.179,00 |
| 24.03.2026 | 16,72 | 16,89 | 16,00 | 16,73 | -0,24% | 1.240.457,00 |
| 23.03.2026 | 16,00 | 17,30 | 15,85 | 16,77 | 4,10% | 2.156.918,00 |
| 20.03.2026 | 16,72 | 17,31 | 15,66 | 16,11 | -3,76% | 14.336.360,00 |
| 19.03.2026 | 16,17 | 16,77 | 15,48 | 16,74 | -5,16% | 5.355.121,00 |
| 18.03.2026 | 17,89 | 18,17 | 17,45 | 17,65 | -5,26% | 2.832.180,00 |
| 17.03.2026 | 18,98 | 19,64 | 18,25 | 18,63 | -1,95% | 2.253.712,00 |
| 16.03.2026 | 18,95 | 20,23 | 18,58 | 19,00 | 2,26% | 3.505.233,00 |
| 13.03.2026 | 19,09 | 19,77 | 18,56 | 18,58 | -3,53% | 1.876.127,00 |
| 12.03.2026 | 19,60 | 20,11 | 19,15 | 19,26 | -2,28% | 1.625.768,00 |
| 11.03.2026 | 19,44 | 19,93 | 18,92 | 19,71 | -1,20% | 871.996,00 |
| 10.03.2026 | 19,60 | 20,52 | 19,60 | 19,95 | 3,26% | 1.068.901,00 |
| 09.03.2026 | 18,63 | 19,34 | 17,87 | 19,32 | -0,05% | 1.462.079,00 |
| 06.03.2026 | 19,00 | 19,65 | 18,44 | 19,33 | -1,43% | 280.322,00 |
| 05.03.2026 | 20,97 | 20,97 | 19,07 | 19,61 | -6,89% | 1.851.802,00 |
| 04.03.2026 | 20,95 | 21,48 | 20,44 | 21,06 | 3,03% | 1.469.515,00 |
| 03.03.2026 | 20,70 | 20,95 | 19,66 | 20,44 | -8,95% | 1.818.198,00 |
| 02.03.2026 | 22,81 | 22,86 | 21,71 | 22,45 | -1,01% | 897.405,00 |
| 27.02.2026 | 23,03 | 23,29 | 22,36 | 22,68 | 1,02% | 347.901,00 |
| 26.02.2026 | 21,76 | 22,45 | 21,65 | 22,45 | 1,49% | 806.002,00 |
| 25.02.2026 | 21,65 | 22,44 | 21,52 | 22,12 | 3,17% | 1.654.781,00 |
| 24.02.2026 | 20,41 | 21,61 | 20,41 | 21,44 | 1,23% | 1.025.776,00 |
| 23.02.2026 | 21,33 | 21,42 | 20,79 | 21,18 | 0,81% | 1.152.937,00 |
| 20.02.2026 | 19,74 | 21,15 | 19,70 | 21,01 | 5,90% | 1.573.897,00 |
| 19.02.2026 | 18,86 | 19,93 | 18,73 | 19,84 | -16,25% | 617.931,00 |
| 14.10.2025 | 23,25 | 23,69 | 23,15 | 23,69 | 1,02% | 10.610.347,00 |
| 13.10.2025 | 23,53 | 23,53 | 23,18 | 23,45 | 0,82% | 1.735.250,00 |
| 10.10.2025 | 23,76 | 23,90 | 23,25 | 23,26 | -2,56% | 1.380.665,00 |
| 09.10.2025 | 24,49 | 24,61 | 23,85 | 23,87 | -2,85% | 1.218.941,00 |
| 08.10.2025 | 24,41 | 24,70 | 24,41 | 24,57 | 0,94% | 887.638,00 |
| 07.10.2025 | 23,88 | 24,36 | 23,84 | 24,34 | 1,93% | 2.316.855,00 |
| 06.10.2025 | 24,32 | 24,37 | 23,87 | 23,88 | -1,77% | 2.554.014,00 |
| 03.10.2025 | 24,51 | 24,51 | 24,26 | 24,31 | -0,37% | 331.738,00 |
| 02.10.2025 | 24,60 | 24,73 | 24,40 | 24,40 | -0,89% | 1.949.295,00 |
| 01.10.2025 | 24,46 | 24,85 | 24,46 | 24,62 | -0,16% | 2.338.670,00 |
| 30.09.2025 | 24,15 | 24,72 | 24,14 | 24,66 | 1,99% | 3.279.960,00 |
| 29.09.2025 | 24,68 | 24,76 | 24,18 | 24,18 | -1,95% | 2.980.636,00 |
| 26.09.2025 | 24,71 | 24,90 | 24,64 | 24,66 | 0,04% | 1.268.899,00 |
| 25.09.2025 | 24,53 | 24,65 | 24,44 | 24,65 | 0,49% | 910.277,00 |
| 24.09.2025 | 24,29 | 24,57 | 24,25 | 24,53 | 1,36% | 817.388,00 |
| 23.09.2025 | 24,20 | 24,33 | 24,14 | 24,20 | 0,25% | 1.680.426,00 |
| 22.09.2025 | 23,97 | 24,18 | 23,96 | 24,14 | 0,46% | 589.315,00 |
| 19.09.2025 | 24,24 | 24,24 | 23,91 | 24,03 | -0,70% | 1.452.457,00 |
| 18.09.2025 | 24,24 | 24,24 | 24,06 | 24,20 | 0,33% | 837.807,00 |
| 17.09.2025 | 24,08 | 24,32 | 24,01 | 24,12 | 0,08% | 858.277,00 |
| 16.09.2025 | 23,99 | 24,16 | 23,90 | 24,10 | 0,67% | 1.296.016,00 |
| 15.09.2025 | 24,08 | 24,21 | 23,93 | 23,94 | -0,50% | 1.022.027,00 |
| 12.09.2025 | 24,17 | 24,35 | 24,06 | 24,06 | -0,08% | 957.239,00 |
| 11.09.2025 | 23,88 | 24,10 | 23,87 | 24,08 | -0,21% | 671.261,00 |
| 10.09.2025 | 23,89 | 24,28 | 23,83 | 24,13 | 1,43% | 1.121.296,00 |
| 09.09.2025 | 23,95 | 24,03 | 23,77 | 23,79 | 0,00% | 1.321.597,00 |
| 08.09.2025 | 23,78 | 23,88 | 23,74 | 23,79 | 0,04% | 554.346,00 |
| 05.09.2025 | 23,88 | 24,02 | 23,69 | 23,78 | -1,04% | 920.236,00 |
| 04.09.2025 | 23,70 | 24,14 | 23,67 | 24,03 | 1,01% | 1.112.256,00 |
| 03.09.2025 | 24,00 | 24,13 | 23,76 | 23,79 | -1,04% | 869.097,00 |
| 02.09.2025 | 24,06 | 24,25 | 23,94 | 24,04 | -0,95% | 829.572,00 |
| 29.08.2025 | 23,94 | 24,32 | 23,94 | 24,27 | 1,17% | 714.168,00 |
| 28.08.2025 | 23,77 | 24,01 | 23,74 | 23,99 | 0,54% | 666.143,00 |
| 27.08.2025 | 23,63 | 24,02 | 23,57 | 23,86 | 0,68% | 990.695,00 |
| 26.08.2025 | 23,80 | 23,87 | 23,51 | 23,70 | -0,67% | 1.454.000,00 |
| 25.08.2025 | 23,90 | 23,94 | 23,73 | 23,86 | -0,29% | 681.699,00 |
| 22.08.2025 | 23,81 | 24,14 | 23,81 | 23,93 | 0,80% | 589.679,00 |
| 21.08.2025 | 23,62 | 23,91 | 23,62 | 23,74 | 0,30% | 1.025.036,00 |
| 20.08.2025 | 23,74 | 23,87 | 23,60 | 23,67 | -0,29% | 1.596.159,00 |
| 19.08.2025 | 23,74 | 23,88 | 23,62 | 23,74 | 0,21% | 1.717.900,00 |
| 18.08.2025 | 23,75 | 24,04 | 23,68 | 23,69 | -1,00% | 2.025.498,00 |
| 15.08.2025 | 23,99 | 24,14 | 23,85 | 23,93 | -0,25% | 936.174,00 |
| 14.08.2025 | 23,81 | 24,19 | 23,75 | 23,99 | -0,04% | 1.200.288,00 |
| 13.08.2025 | 23,73 | 24,10 | 23,58 | 24,00 | 1,14% | 1.320.344,00 |
| 12.08.2025 | 23,82 | 24,10 | 23,40 | 23,73 | 1,67% | 2.436.215,00 |
| 11.08.2025 | 23,56 | 23,80 | 23,31 | 23,34 | -1,19% | 2.792.810,00 |
| 08.08.2025 | 23,90 | 24,21 | 23,57 | 23,62 | -0,67% | 3.984.914,00 |
| 07.08.2025 | 24,41 | 24,78 | 23,78 | 23,78 | 19,32% | 6.812.455,00 |
| 06.08.2025 | 20,46 | 20,54 | 19,69 | 19,93 | -1,24% | 509.510,00 |
| 05.08.2025 | 20,12 | 20,23 | 19,75 | 20,18 | 2,18% | 444.911,00 |
| 04.08.2025 | 19,76 | 19,91 | 19,47 | 19,75 | 0,30% | 604.895,00 |
| 01.08.2025 | 20,85 | 20,96 | 19,60 | 19,69 | -7,43% | 597.069,00 |
| 31.07.2025 | 21,06 | 21,61 | 21,06 | 21,27 | 0,52% | 355.228,00 |
| 30.07.2025 | 20,76 | 21,53 | 20,55 | 21,16 | 0,47% | 490.291,00 |
| 29.07.2025 | 21,11 | 21,33 | 20,82 | 21,06 | -1,27% | 450.351,00 |
| 28.07.2025 | 21,76 | 21,83 | 21,27 | 21,33 | -0,28% | 474.496,00 |
| 25.07.2025 | 21,37 | 21,48 | 21,13 | 21,39 | 1,04% | 458.779,00 |
| 24.07.2025 | 21,27 | 21,46 | 21,00 | 21,17 | -0,89% | 596.711,00 |
| 23.07.2025 | 21,28 | 21,53 | 21,11 | 21,36 | 2,05% | 502.098,00 |
| 22.07.2025 | 21,58 | 21,58 | 20,68 | 20,93 | -1,69% | 590.870,00 |
| 21.07.2025 | 22,28 | 22,36 | 21,20 | 21,29 | -3,80% | 538.182,00 |
| 18.07.2025 | 22,68 | 22,80 | 22,10 | 22,13 | -0,18% | 552.744,00 |
| 17.07.2025 | 21,74 | 22,42 | 21,63 | 22,17 | 0,73% | 1.537.903,00 |
| 16.07.2025 | 22,30 | 22,81 | 21,78 | 22,01 | -0,95% | 689.160,00 |
| 15.07.2025 | 23,06 | 23,15 | 22,11 | 22,22 | -3,52% | 520.318,00 |
| 14.07.2025 | 23,12 | 23,19 | 22,52 | 23,03 | 0,00% | 1.147.632,00 |
| 11.07.2025 | 23,12 | 23,75 | 22,88 | 23,03 | 0,35% | 691.134,00 |
| 10.07.2025 | 23,23 | 23,39 | 22,62 | 22,95 | -2,46% | 814.677,00 |
| 09.07.2025 | 24,18 | 24,37 | 23,34 | 23,53 | -3,21% | 591.536,00 |
| 08.07.2025 | 23,75 | 24,68 | 23,50 | 24,31 | 4,29% | 639.485,00 |
| 07.07.2025 | 24,38 | 24,40 | 23,10 | 23,31 | -4,39% | 714.848,00 |
| 03.07.2025 | 24,39 | 24,71 | 24,14 | 24,38 | -0,85% | 283.126,00 |
| 02.07.2025 | 24,40 | 24,65 | 23,20 | 24,59 | 3,02% | 644.088,00 |