Aris Water Solutions Inc
[ISIN: US04041L1061]
Aktienkurse
25,581$ 0,75%
Echtzeit-Aktienkurs Aris Water Solutions Inc
Bid: Ask:

Aktienkurse zur Aris Water Solutions Inc Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.04.2025 24,96 25,63 24,79 25,60 0,83% 418.674,00
24.04.2025 24,76 25,47 24,72 25,39 3,38% 362.637,00
23.04.2025 25,20 25,93 24,33 24,56 -0,12% 552.959,00
22.04.2025 24,35 24,87 24,12 24,59 3,06% 406.191,00
21.04.2025 25,48 25,55 23,72 23,86 -7,91% 551.246,00
17.04.2025 25,74 26,88 25,32 25,91 1,37% 1.438.502,00
16.04.2025 24,40 25,96 24,28 25,56 3,99% 1.055.275,00
15.04.2025 24,71 25,36 24,47 24,58 0,57% 494.942,00
14.04.2025 25,48 25,48 24,14 24,44 -1,05% 729.979,00
11.04.2025 24,67 24,98 23,78 24,70 0,32% 588.157,00
10.04.2025 26,27 26,27 24,21 24,62 -8,61% 512.442,00
09.04.2025 24,00 27,72 23,41 26,94 9,65% 874.976,00
08.04.2025 27,04 27,46 23,86 24,57 -5,46% 1.127.942,00
07.04.2025 24,16 27,13 23,02 25,99 2,52% 1.463.308,00
04.04.2025 26,83 27,36 24,87 25,35 -12,04% 1.133.183,00
03.04.2025 30,25 30,43 27,61 28,82 -14,05% 1.257.421,00
02.04.2025 31,97 33,92 31,94 33,53 2,88% 1.236.416,00
01.04.2025 31,93 32,95 31,30 32,59 1,72% 800.558,00
31.03.2025 31,50 32,67 30,92 32,04 0,82% 829.587,00
28.03.2025 32,63 33,08 31,26 31,78 -3,90% 922.577,00
27.03.2025 32,57 33,25 31,70 33,07 1,32% 1.110.882,00
26.03.2025 33,83 33,95 32,27 32,64 -2,07% 818.258,00
25.03.2025 32,40 33,91 32,40 33,33 2,46% 1.063.843,00
24.03.2025 32,63 33,34 31,91 32,53 1,97% 674.472,00
21.03.2025 31,50 32,19 30,64 31,90 -0,41% 1.195.331,00
20.03.2025 31,52 32,72 30,82 32,03 0,57% 1.164.349,00
19.03.2025 29,17 32,33 29,15 31,85 8,08% 1.247.556,00
18.03.2025 28,94 30,30 28,83 29,47 1,66% 1.188.432,00
17.03.2025 28,94 30,35 28,74 28,99 -0,45% 1.513.634,00
14.03.2025 29,42 29,86 28,75 29,12 0,24% 568.750,00
13.03.2025 29,71 29,80 28,69 29,05 -2,52% 463.293,00
12.03.2025 30,64 30,95 29,17 29,80 -2,49% 832.127,00
11.03.2025 27,79 30,87 27,75 30,56 8,99% 1.205.331,00
10.03.2025 26,09 28,14 26,09 28,04 4,90% 1.191.283,00
07.03.2025 26,87 27,41 25,59 26,73 0,64% 619.613,00
06.03.2025 27,98 28,40 26,10 26,56 -7,55% 996.793,00
05.03.2025 28,33 28,74 27,55 28,73 -0,14% 882.307,00
04.03.2025 29,13 29,48 27,88 28,77 -4,89% 578.997,00
03.03.2025 31,44 32,56 29,94 30,25 -3,85% 1.066.366,00
28.02.2025 30,37 31,71 29,19 31,46 1,55% 1.200.102,00
27.02.2025 26,88 32,00 26,87 30,98 20,73% 1.875.562,00
26.02.2025 26,09 26,69 25,45 25,66 -0,58% 708.878,00
25.02.2025 26,31 26,36 25,06 25,81 -2,60% 595.460,00
24.02.2025 26,78 27,07 25,69 26,50 -0,41% 666.765,00
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