23,930$
-2,53%
Echtzeit-Aktienkurs Aris Water Solutions Inc
Bid:
Ask:
Aktienkurse zur Aris Water Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 24,68 | 24,74 | 23,91 | 23,93 | -2,53% | 285.427,00 |
| 14.11.2024 | 24,79 | 25,10 | 24,29 | 24,55 | 0,16% | 356.168,00 |
| 13.11.2024 | 25,35 | 25,38 | 24,46 | 24,51 | -2,39% | 379.940,00 |
| 12.11.2024 | 25,18 | 26,34 | 25,08 | 25,11 | -0,59% | 660.694,00 |
| 11.11.2024 | 24,34 | 25,62 | 24,09 | 25,26 | 6,81% | 1.017.884,00 |
| 08.11.2024 | 22,28 | 23,71 | 21,63 | 23,65 | 6,44% | 783.430,00 |
| 07.11.2024 | 21,20 | 22,33 | 21,17 | 22,22 | 0,23% | 666.855,00 |
| 06.11.2024 | 21,16 | 22,36 | 20,98 | 22,17 | 5,67% | 1.167.254,00 |
| 05.11.2024 | 17,51 | 22,03 | 17,51 | 20,98 | 26,69% | 1.992.535,00 |
| 04.11.2024 | 16,38 | 17,40 | 16,38 | 16,56 | 1,66% | 343.586,00 |
| 01.11.2024 | 16,74 | 16,80 | 16,12 | 16,29 | -1,27% | 263.149,00 |
| 31.10.2024 | 16,47 | 16,82 | 16,32 | 16,50 | 1,16% | 324.278,00 |
| 30.10.2024 | 15,69 | 16,38 | 15,69 | 16,31 | 3,62% | 332.907,00 |
| 29.10.2024 | 15,25 | 15,89 | 15,24 | 15,74 | 3,96% | 328.019,00 |
| 28.10.2024 | 15,06 | 15,23 | 14,46 | 15,14 | 0,60% | 456.733,00 |
| 25.10.2024 | 15,40 | 15,57 | 14,95 | 15,05 | -1,57% | 380.556,00 |
| 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% | 294.987,00 |
| 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% | 1.289.457,00 |
| 17.10.2024 | 15,70 | 16,38 | 15,69 | 16,36 | 5,28% | 430.801,00 |
| 16.10.2024 | 16,39 | 16,42 | 15,37 | 15,54 | -5,53% | 500.628,00 |
| 15.10.2024 | 16,75 | 16,82 | 16,34 | 16,45 | -3,35% | 344.008,00 |
| 14.10.2024 | 17,26 | 17,36 | 16,98 | 17,02 | -2,18% | 114.384,00 |
| 11.10.2024 | 17,06 | 17,52 | 17,06 | 17,40 | 1,99% | 177.429,00 |
| 10.10.2024 | 16,99 | 17,20 | 16,74 | 17,06 | -0,12% | 158.667,00 |
| 09.10.2024 | 16,94 | 17,21 | 16,90 | 17,08 | 0,47% | 119.647,00 |
| 08.10.2024 | 17,21 | 17,32 | 16,87 | 17,00 | -1,28% | 138.618,00 |
| 07.10.2024 | 17,43 | 17,48 | 17,11 | 17,22 | -1,15% | 136.731,00 |
| 04.10.2024 | 17,49 | 17,49 | 17,08 | 17,42 | 1,16% | 240.763,00 |
| 03.10.2024 | 17,16 | 17,35 | 17,00 | 17,22 | 0,58% | 155.831,00 |
| 02.10.2024 | 16,93 | 17,31 | 16,88 | 17,12 | 1,54% | 205.284,00 |
| 01.10.2024 | 16,78 | 17,11 | 16,59 | 16,86 | -0,06% | 251.236,00 |
| 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% | 387.138,00 |
| 26.09.2024 | 17,54 | 17,80 | 15,86 | 16,21 | -8,62% | 739.826,00 |
| 25.09.2024 | 18,85 | 18,85 | 17,67 | 17,74 | -5,79% | 562.552,00 |
| 24.09.2024 | 18,14 | 18,99 | 18,04 | 18,83 | 6,44% | 816.376,00 |
| 23.09.2024 | 17,14 | 17,95 | 16,94 | 17,69 | 3,27% | 476.576,00 |
| 20.09.2024 | 16,78 | 17,25 | 16,56 | 17,13 | 1,60% | 556.219,00 |
| 19.09.2024 | 17,35 | 17,35 | 16,79 | 16,86 | 0,54% | 173.631,00 |
| 18.09.2024 | 17,12 | 17,26 | 16,64 | 16,77 | -1,06% | 214.917,00 |
| 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% | 250.728,00 |
| 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% | 166.654,00 |
| 11.09.2024 | 15,14 | 15,48 | 14,97 | 15,38 | 2,06% | 187.497,00 |
| 10.09.2024 | 14,89 | 15,18 | 14,66 | 15,07 | 0,74% | 258.100,00 |
| 09.09.2024 | 15,16 | 15,38 | 14,92 | 14,96 | -1,12% | 228.998,00 |
| 06.09.2024 | 16,12 | 16,21 | 15,11 | 15,13 | -5,97% | 241.524,00 |
| 05.09.2024 | 16,18 | 16,30 | 16,04 | 16,09 | -0,43% | 187.146,00 |
| 04.09.2024 | 16,02 | 16,28 | 15,94 | 16,16 | 0,94% | 306.325,00 |
| 03.09.2024 | 16,51 | 16,52 | 15,66 | 16,01 | -4,82% | 385.469,00 |
| 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% | 201.622,00 |
| 28.08.2024 | 16,62 | 16,66 | 16,34 | 16,34 | -2,56% | 215.457,00 |
| 27.08.2024 | 17,11 | 17,15 | 16,69 | 16,77 | -1,99% | 169.432,00 |
| 26.08.2024 | 17,10 | 17,24 | 16,70 | 17,11 | 0,88% | 353.642,00 |
| 23.08.2024 | 16,52 | 17,09 | 16,43 | 16,96 | 3,73% | 444.174,00 |
| 22.08.2024 | 16,30 | 16,67 | 16,25 | 16,35 | 0,18% | 188.627,00 |
| 21.08.2024 | 16,39 | 16,41 | 15,90 | 16,32 | 0,43% | 240.880,00 |
| 20.08.2024 | 16,71 | 16,74 | 16,16 | 16,25 | -2,75% | 418.382,00 |
| 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% | 560.750,00 |
| 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% | 322.197,00 |
| 13.08.2024 | 14,95 | 15,56 | 14,95 | 15,46 | 3,00% | 402.997,00 |
| 12.08.2024 | 15,22 | 15,44 | 14,74 | 15,01 | -0,99% | 576.804,00 |
| 09.08.2024 | 14,50 | 15,16 | 14,40 | 15,16 | 5,28% | 444.912,00 |
| 08.08.2024 | 14,38 | 14,63 | 14,01 | 14,40 | 1,05% | 780.936,00 |
| 07.08.2024 | 14,57 | 14,91 | 13,34 | 14,25 | -4,43% | 1.392.063,00 |
| 06.08.2024 | 14,27 | 15,11 | 14,22 | 14,91 | 4,19% | 548.217,00 |
| 05.08.2024 | 14,09 | 14,34 | 13,74 | 14,31 | -5,86% | 435.511,00 |
| 02.08.2024 | 16,38 | 16,38 | 14,93 | 15,20 | -9,79% | 744.193,00 |
| 01.08.2024 | 17,75 | 17,90 | 16,83 | 16,85 | -4,86% | 474.864,00 |
| 31.07.2024 | 17,27 | 17,91 | 16,96 | 17,71 | 3,51% | 470.208,00 |
| 30.07.2024 | 16,71 | 17,31 | 16,71 | 17,11 | 2,76% | 508.576,00 |
| 29.07.2024 | 16,72 | 17,10 | 16,23 | 16,65 | 2,59% | 482.132,00 |
| 26.07.2024 | 16,40 | 16,47 | 16,03 | 16,23 | 0,50% | 198.427,00 |
| 25.07.2024 | 16,39 | 16,44 | 16,02 | 16,15 | -0,86% | 245.343,00 |
| 24.07.2024 | 16,74 | 16,89 | 16,24 | 16,29 | -2,92% | 246.420,00 |
| 23.07.2024 | 16,30 | 16,85 | 16,11 | 16,78 | 2,32% | 344.725,00 |
| 22.07.2024 | 16,11 | 16,42 | 15,80 | 16,40 | 2,37% | 252.941,00 |
| 19.07.2024 | 16,18 | 16,42 | 15,99 | 16,02 | -0,93% | 497.817,00 |
| 18.07.2024 | 16,63 | 16,66 | 16,07 | 16,17 | -2,94% | 270.153,00 |
| 17.07.2024 | 16,89 | 17,27 | 16,58 | 16,66 | -1,83% | 404.252,00 |
| 16.07.2024 | 16,52 | 16,97 | 16,43 | 16,97 | 3,10% | 511.824,00 |
| 15.07.2024 | 16,22 | 16,87 | 16,15 | 16,46 | 2,55% | 674.178,00 |
| 12.07.2024 | 16,45 | 16,57 | 16,02 | 16,05 | -0,62% | 341.563,00 |
| 11.07.2024 | 16,16 | 16,31 | 15,84 | 16,15 | 1,70% | 426.752,00 |
| 10.07.2024 | 15,54 | 15,88 | 15,36 | 15,88 | 2,25% | 214.352,00 |
| 09.07.2024 | 15,50 | 15,61 | 15,10 | 15,53 | -0,32% | 279.548,00 |
| 08.07.2024 | 15,57 | 15,66 | 15,33 | 15,58 | 0,65% | 181.462,00 |
| 05.07.2024 | 15,80 | 15,81 | 15,29 | 15,48 | -2,27% | 258.064,00 |
| 03.07.2024 | 15,52 | 16,31 | 15,49 | 15,84 | 2,79% | 384.136,00 |
| 02.07.2024 | 15,54 | 15,70 | 15,32 | 15,41 | -0,64% | 314.941,00 |
| 01.07.2024 | 15,75 | 15,82 | 15,11 | 15,51 | -1,02% | 341.318,00 |
| 28.06.2024 | 15,25 | 15,98 | 15,16 | 15,67 | 4,19% | 1.167.001,00 |
| 27.06.2024 | 14,99 | 15,08 | 14,89 | 15,04 | 0,67% | 258.360,00 |