Aris Water Solutions Inc
[ISIN: US04041L1061]
Aktienkurse
33,530$ 2,88%
Echtzeit-Aktienkurs Aris Water Solutions Inc
Bid: Ask:

Aktienkurse zur Aris Water Solutions Inc Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.04.2025 31,94 33,92 31,94 33,53 2,88% 1.228.074,00
01.04.2025 31,86 32,95 31,30 32,59 1,72% 792.635,00
31.03.2025 31,35 32,67 30,92 32,04 0,82% 829.472,00
28.03.2025 32,89 33,08 31,26 31,78 -3,90% 922.056,00
27.03.2025 32,91 33,25 31,70 33,07 1,32% 1.091.547,00
26.03.2025 33,73 33,95 32,27 32,64 -2,07% 818.189,00
25.03.2025 32,57 33,91 32,40 33,33 2,46% 1.061.508,00
24.03.2025 32,66 33,34 31,91 32,53 1,97% 673.463,00
21.03.2025 31,13 32,19 30,64 31,90 -0,41% 1.193.081,00
20.03.2025 30,94 32,72 30,82 32,03 0,57% 1.164.225,00
19.03.2025 30,00 32,33 29,15 31,85 8,08% 1.247.411,00
18.03.2025 29,16 30,30 28,83 29,47 1,66% 1.188.402,00
17.03.2025 28,85 30,35 28,74 28,99 -0,45% 1.513.545,00
14.03.2025 29,36 29,86 28,75 29,12 0,24% 568.714,00
13.03.2025 29,73 29,80 28,69 29,05 -2,52% 463.020,00
12.03.2025 30,73 30,95 29,17 29,80 -2,49% 832.097,00
11.03.2025 27,75 30,87 27,75 30,56 8,99% 1.205.283,00
10.03.2025 26,09 28,14 26,09 28,04 4,90% 1.191.116,00
07.03.2025 26,99 27,41 25,59 26,73 0,64% 619.612,00
06.03.2025 28,40 28,40 26,10 26,56 -7,55% 883.317,00
05.03.2025 28,06 28,74 27,55 28,73 -0,14% 768.901,00
04.03.2025 29,14 29,48 27,88 28,77 -4,89% 578.974,00
03.03.2025 31,44 32,56 29,94 30,25 -3,85% 1.030.326,00
28.02.2025 30,40 31,71 29,19 31,46 1,55% 1.190.773,00
27.02.2025 26,88 32,00 26,87 30,98 20,73% 1.872.670,00
26.02.2025 26,29 26,69 25,45 25,66 -0,58% 707.058,00
25.02.2025 26,31 26,36 25,06 25,81 -2,60% 595.449,00
24.02.2025 26,95 27,07 25,69 26,50 -0,41% 666.698,00
21.02.2025 29,40 29,98 26,57 26,61 -7,73% 1.744.300,00
20.02.2025 28,40 29,02 27,85 28,84 0,45% 661.895,00
19.02.2025 27,96 29,10 27,95 28,71 1,99% 634.851,00
18.02.2025 27,92 28,61 27,34 28,15 1,66% 458.438,00
14.02.2025 27,14 27,80 27,14 27,69 2,21% 354.749,00
13.02.2025 28,09 28,82 26,95 27,09 -3,46% 516.637,00
12.02.2025 28,42 28,62 27,72 28,06 -2,84% 696.128,00
11.02.2025 27,93 28,93 27,52 28,88 2,96% 607.855,00
10.02.2025 27,65 28,57 27,51 28,05 3,89% 512.029,00
07.02.2025 28,17 28,37 26,76 27,00 -3,19% 695.296,00
06.02.2025 26,08 27,91 25,88 27,89 7,52% 858.889,00
05.02.2025 25,91 26,23 25,16 25,94 -0,08% 669.564,00
04.02.2025 25,91 26,46 25,44 25,96 0,89% 693.974,00
03.02.2025 24,74 25,75 24,58 25,73 0,78% 522.236,00
31.01.2025 27,85 27,87 24,90 25,53 -8,00% 1.155.057,00
30.01.2025 28,13 28,65 27,44 27,75 0,11% 1.927.379,00
29.01.2025 27,22 27,74 26,90 27,72 2,70% 501.937,00
28.01.2025 27,20 27,29 26,35 26,99 -0,04% 1.132.353,00
27.01.2025 28,00 28,42 26,32 27,00 -9,15% 935.474,00
24.01.2025 29,57 29,84 29,01 29,72 1,05% 633.950,00
23.01.2025 28,73 29,55 28,50 29,41 1,94% 705.551,00
22.01.2025 29,05 29,43 28,58 28,85 -0,45% 529.527,00
21.01.2025 30,20 30,40 27,77 28,98 -2,75% 1.373.462,00
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 27,93 29,39 27,37 28,88 5,40% 886.332,00
14.01.2025 27,28 28,16 26,87 27,40 0,77% 850.501,00
13.01.2025 24,92 27,21 24,61 27,19 10,13% 1.093.817,00
10.01.2025 23,52 25,11 23,50 24,69 5,78% 1.162.692,00
08.01.2025 23,22 23,50 21,93 23,34 -1,39% 969.640,00
07.01.2025 25,03 25,23 23,46 23,67 -5,09% 907.917,00
06.01.2025 25,16 25,75 24,75 24,94 1,01% 1.632.109,00
03.01.2025 24,82 25,19 24,51 24,69 1,02% 697.878,00
02.01.2025 24,32 24,89 24,14 24,44 2,05% 343.448,00
31.12.2024 24,36 24,56 23,76 23,95 -1,68% 600.135,00
30.12.2024 23,89 24,43 23,28 24,36 1,20% 508.089,00
27.12.2024 25,03 25,49 23,84 24,07 -5,01% 486.401,00
26.12.2024 25,50 25,70 24,86 25,34 0,40% 707.950,00
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% 349.266,00
20.12.2024 23,43 24,91 23,27 24,10 0,79% 675.571,00
19.12.2024 24,43 24,88 23,62 23,91 2,49% 406.176,00
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 25,66 25,91 24,83 25,07 -2,87% 569.472,00
13.12.2024 25,92 26,29 25,28 25,81 0,04% 354.720,00
12.12.2024 26,23 26,70 25,70 25,80 -2,16% 255.894,00
11.12.2024 25,82 26,42 25,53 26,37 3,53% 387.390,00
10.12.2024 25,56 26,19 24,50 25,47 0,67% 344.518,00
09.12.2024 25,86 25,89 24,80 25,30 -0,90% 286.748,00
06.12.2024 25,88 25,92 25,10 25,53 -0,70% 372.471,00
05.12.2024 26,19 26,48 25,63 25,71 -2,87% 350.053,00
04.12.2024 27,60 27,94 26,26 26,47 -3,82% 354.143,00
03.12.2024 26,88 27,57 26,73 27,52 2,50% 232.779,00
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% 324.140,00
25.11.2024 27,43 27,64 26,54 27,03 0,15% 482.060,00
22.11.2024 27,43 27,43 26,73 26,99 2,35% 568.651,00
20.11.2024 25,02 26,39 24,75 26,37 6,03% 510.631,00
19.11.2024 24,50 25,06 24,34 24,87 0,77% 314.385,00
18.11.2024 24,09 24,88 23,93 24,68 3,13% 325.880,00
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