24,040$
-0,95%
Echtzeit-Aktienkurs Aris Water Solutions Inc
Bid:
Ask:
Aktienkurse zur Aris Water Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 24,06 | 24,25 | 23,94 | 24,04 | -0,95% | 808.234,00 |
| 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 |
| 01.07.2025 | 23,50 | 24,56 | 22,80 | 23,87 | 0,93% | 824.777,00 |
| 30.06.2025 | 23,84 | 23,94 | 23,30 | 23,65 | 0,94% | 1.059.019,00 |
| 27.06.2025 | 24,25 | 24,40 | 23,24 | 23,43 | -1,97% | 1.815.957,00 |
| 26.06.2025 | 23,77 | 24,12 | 23,19 | 23,90 | 1,75% | 1.495.628,00 |
| 25.06.2025 | 24,56 | 24,68 | 23,41 | 23,49 | -4,32% | 839.430,00 |
| 24.06.2025 | 23,76 | 24,86 | 23,65 | 24,55 | 1,91% | 623.484,00 |
| 23.06.2025 | 25,52 | 25,52 | 23,91 | 24,09 | -4,97% | 501.654,00 |
| 20.06.2025 | 25,88 | 25,88 | 25,27 | 25,35 | -0,71% | 464.019,00 |
| 18.06.2025 | 25,85 | 26,02 | 25,39 | 25,53 | -1,31% | 286.510,00 |
| 17.06.2025 | 25,96 | 26,36 | 25,66 | 25,87 | 2,58% | 500.597,00 |
| 16.06.2025 | 26,16 | 26,61 | 25,13 | 25,22 | -3,33% | 565.283,00 |
| 13.06.2025 | 26,27 | 26,82 | 25,69 | 26,09 | 2,23% | 1.302.759,00 |
| 12.06.2025 | 24,77 | 25,59 | 24,55 | 25,52 | 1,27% | 438.816,00 |
| 11.06.2025 | 24,73 | 25,44 | 24,41 | 25,20 | 2,69% | 511.414,00 |
| 10.06.2025 | 25,03 | 25,21 | 24,14 | 24,54 | -0,12% | 519.393,00 |
| 09.06.2025 | 24,90 | 25,06 | 24,33 | 24,57 | -0,49% | 446.104,00 |
| 06.06.2025 | 24,50 | 25,09 | 23,82 | 24,69 | 3,52% | 537.714,00 |
| 05.06.2025 | 23,72 | 24,57 | 23,34 | 23,85 | 1,62% | 672.634,00 |
| 04.06.2025 | 24,00 | 24,14 | 23,15 | 23,47 | -2,69% | 445.255,00 |
| 03.06.2025 | 22,78 | 24,73 | 22,55 | 24,12 | 5,70% | 805.025,00 |
| 02.06.2025 | 22,71 | 23,03 | 22,07 | 22,82 | 3,54% | 795.045,00 |
| 30.05.2025 | 22,27 | 22,63 | 21,84 | 22,04 | -2,52% | 977.919,00 |
| 29.05.2025 | 23,69 | 23,80 | 22,32 | 22,61 | -4,24% | 758.155,00 |
| 28.05.2025 | 24,11 | 24,23 | 23,38 | 23,61 | -1,01% | 567.759,00 |
| 27.05.2025 | 23,73 | 24,22 | 23,35 | 23,85 | 2,14% | 632.610,00 |
| 23.05.2025 | 22,71 | 23,68 | 22,71 | 23,35 | -0,21% | 624.352,00 |
| 22.05.2025 | 22,94 | 23,50 | 22,33 | 23,40 | 1,61% | 993.436,00 |
| 21.05.2025 | 23,62 | 23,87 | 22,78 | 23,03 | -2,62% | 832.372,00 |
| 20.05.2025 | 22,94 | 24,72 | 22,70 | 23,65 | 3,50% | 1.288.993,00 |
| 19.05.2025 | 22,66 | 22,96 | 22,07 | 22,85 | -0,91% | 562.336,00 |
| 16.05.2025 | 23,38 | 23,92 | 22,65 | 23,06 | -1,07% | 1.220.481,00 |
| 15.05.2025 | 23,18 | 23,52 | 22,85 | 23,31 | -1,44% | 653.527,00 |
| 14.05.2025 | 24,33 | 24,38 | 23,39 | 23,65 | -2,79% | 758.637,00 |
| 13.05.2025 | 23,62 | 24,76 | 23,46 | 24,33 | 2,74% | 801.703,00 |
| 12.05.2025 | 22,56 | 23,88 | 22,22 | 23,68 | 9,94% | 948.076,00 |
| 09.05.2025 | 21,25 | 22,05 | 20,76 | 21,54 | 3,51% | 735.573,00 |
| 08.05.2025 | 20,21 | 21,24 | 20,05 | 20,81 | 4,21% | 1.455.465,00 |
| 07.05.2025 | 24,36 | 24,36 | 19,70 | 19,97 | -21,53% | 2.450.859,00 |
| 06.05.2025 | 25,51 | 25,78 | 25,30 | 25,45 | -0,27% | 449.381,00 |
| 05.05.2025 | 26,00 | 26,23 | 25,41 | 25,52 | -3,84% | 394.847,00 |
| 02.05.2025 | 26,00 | 26,75 | 25,55 | 26,54 | 4,61% | 397.109,00 |
| 01.05.2025 | 24,88 | 25,84 | 24,84 | 25,37 | 1,64% | 389.395,00 |
| 30.04.2025 | 25,23 | 25,23 | 24,30 | 24,96 | -3,37% | 530.327,00 |
| 29.04.2025 | 26,40 | 26,40 | 25,51 | 25,83 | -1,64% | 419.983,00 |
| 28.04.2025 | 25,29 | 26,36 | 25,29 | 26,26 | 2,58% | 361.728,00 |
| 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 |