23,320$
-5,93%
Echtzeit-Aktienkurs Aris Water Solutions Inc
Bid:
Ask:
Aktienkurse zur Aris Water Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 24,80 | 25,15 | 23,18 | 23,33 | -5,89% | 443.980,00 |
| 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 |
| 26.09.2024 | 17,54 | 17,80 | 15,86 | 16,21 | -8,62% | 739.939,00 |
| 25.09.2024 | 18,85 | 18,85 | 17,67 | 17,74 | -5,79% | 562.636,00 |
| 24.09.2024 | 18,14 | 18,99 | 18,04 | 18,83 | 6,44% | 817.799,00 |
| 23.09.2024 | 17,14 | 17,95 | 16,94 | 17,69 | 3,27% | 477.415,00 |
| 20.09.2024 | 16,78 | 17,25 | 16,56 | 17,13 | 1,60% | 556.574,00 |
| 19.09.2024 | 17,35 | 17,35 | 16,79 | 16,86 | 0,54% | 173.707,00 |
| 18.09.2024 | 17,12 | 17,26 | 16,64 | 16,77 | -1,06% | 214.918,00 |
| 17.09.2024 | 16,81 | 17,07 | 16,72 | 16,95 | 1,92% | 259.588,00 |
| 16.09.2024 | 16,49 | 16,88 | 16,49 | 16,63 | 1,77% | 250.735,00 |
| 13.09.2024 | 16,13 | 16,35 | 15,88 | 16,34 | 3,03% | 173.317,00 |
| 12.09.2024 | 15,47 | 15,96 | 15,39 | 15,86 | 3,12% | 167.612,00 |
| 11.09.2024 | 15,14 | 15,48 | 14,97 | 15,38 | 2,06% | 187.507,00 |
| 10.09.2024 | 14,89 | 15,18 | 14,66 | 15,07 | 0,74% | 258.875,00 |
| 09.09.2024 | 15,16 | 15,38 | 14,92 | 14,96 | -1,12% | 229.083,00 |
| 06.09.2024 | 16,12 | 16,21 | 15,11 | 15,13 | -5,97% | 241.613,00 |
| 05.09.2024 | 16,18 | 16,30 | 16,04 | 16,09 | -0,43% | 187.471,00 |
| 04.09.2024 | 16,02 | 16,28 | 15,94 | 16,16 | 0,94% | 306.429,00 |
| 03.09.2024 | 16,51 | 16,52 | 15,66 | 16,01 | -4,82% | 385.508,00 |
| 30.08.2024 | 16,72 | 16,82 | 16,51 | 16,82 | 0,48% | 202.501,00 |
| 29.08.2024 | 16,56 | 16,75 | 16,26 | 16,74 | 2,45% | 201.674,00 |
| 28.08.2024 | 16,62 | 16,66 | 16,34 | 16,34 | -2,56% | 216.073,00 |
| 27.08.2024 | 17,11 | 17,15 | 16,69 | 16,77 | -1,99% | 169.522,00 |
| 26.08.2024 | 17,10 | 17,24 | 16,70 | 17,11 | 0,88% | 353.651,00 |
| 23.08.2024 | 16,52 | 17,09 | 16,43 | 16,96 | 3,73% | 444.184,00 |
| 22.08.2024 | 16,30 | 16,67 | 16,25 | 16,35 | 0,18% | 189.144,00 |
| 21.08.2024 | 16,39 | 16,41 | 15,90 | 16,32 | 0,43% | 241.778,00 |
| 20.08.2024 | 16,71 | 16,74 | 16,16 | 16,25 | -2,75% | 418.432,00 |
| 19.08.2024 | 16,30 | 16,91 | 16,28 | 16,71 | 2,96% | 376.888,00 |
| 16.08.2024 | 16,13 | 16,37 | 16,11 | 16,23 | 0,12% | 560.759,00 |
| 15.08.2024 | 15,97 | 16,63 | 15,97 | 16,21 | 3,71% | 535.291,00 |
| 14.08.2024 | 15,58 | 15,83 | 15,41 | 15,63 | 1,10% | 322.200,00 |
| 13.08.2024 | 14,95 | 15,56 | 14,95 | 15,46 | 3,00% | 403.004,00 |
| 12.08.2024 | 15,22 | 15,44 | 14,74 | 15,01 | -0,99% | 576.830,00 |
| 09.08.2024 | 14,50 | 15,16 | 14,40 | 15,16 | 5,28% | 444.974,00 |
| 08.08.2024 | 14,38 | 14,63 | 14,01 | 14,40 | 1,05% | 780.943,00 |
| 07.08.2024 | 14,57 | 14,91 | 13,34 | 14,25 | -4,43% | 1.392.265,00 |
| 06.08.2024 | 14,27 | 15,11 | 14,22 | 14,91 | 4,19% | 549.001,00 |
| 05.08.2024 | 14,09 | 14,34 | 13,74 | 14,31 | -5,86% | 435.525,00 |
| 02.08.2024 | 16,38 | 16,38 | 14,93 | 15,20 | -9,79% | 744.803,00 |
| 01.08.2024 | 17,75 | 17,90 | 16,83 | 16,85 | -4,86% | 474.962,00 |
| 31.07.2024 | 17,27 | 17,91 | 16,96 | 17,71 | 3,51% | 470.395,00 |
| 30.07.2024 | 16,71 | 17,31 | 16,71 | 17,11 | 2,76% | 508.609,00 |