23,430$
-1,97%
Echtzeit-Aktienkurs Aris Water Solutions Inc
Bid:
Ask:
Aktienkurse zur Aris Water Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 24,20 | 24,40 | 23,24 | 23,43 | -1,97% | 1.354.841,00 |
| 26.06.2025 | 23,79 | 24,12 | 23,19 | 23,90 | 1,75% | 1.495.602,00 |
| 25.06.2025 | 24,68 | 24,68 | 23,41 | 23,49 | -4,32% | 816.114,00 |
| 24.06.2025 | 23,76 | 24,86 | 23,65 | 24,55 | 1,91% | 607.454,00 |
| 23.06.2025 | 25,52 | 25,52 | 23,91 | 24,09 | -4,97% | 501.232,00 |
| 20.06.2025 | 25,88 | 25,88 | 25,27 | 25,35 | -0,71% | 463.866,00 |
| 18.06.2025 | 25,85 | 26,02 | 25,39 | 25,53 | -1,31% | 286.510,00 |
| 17.06.2025 | 25,92 | 26,36 | 25,66 | 25,87 | 2,58% | 499.906,00 |
| 16.06.2025 | 26,09 | 26,61 | 25,13 | 25,22 | -3,33% | 563.904,00 |
| 13.06.2025 | 26,29 | 26,82 | 25,69 | 26,09 | 2,23% | 1.299.668,00 |
| 12.06.2025 | 24,72 | 25,59 | 24,55 | 25,52 | 1,27% | 434.026,00 |
| 11.06.2025 | 24,94 | 25,44 | 24,41 | 25,20 | 2,69% | 511.413,00 |
| 10.06.2025 | 24,98 | 25,21 | 24,14 | 24,54 | -0,12% | 519.068,00 |
| 09.06.2025 | 24,90 | 25,06 | 24,33 | 24,57 | -0,49% | 403.970,00 |
| 06.06.2025 | 23,82 | 25,09 | 23,82 | 24,69 | 3,52% | 537.686,00 |
| 05.06.2025 | 23,57 | 24,57 | 23,34 | 23,85 | 1,62% | 654.091,00 |
| 04.06.2025 | 23,88 | 24,14 | 23,15 | 23,47 | -2,69% | 437.713,00 |
| 03.06.2025 | 22,99 | 24,73 | 22,55 | 24,12 | 5,70% | 802.010,00 |
| 02.06.2025 | 22,77 | 23,03 | 22,07 | 22,82 | 3,54% | 783.422,00 |
| 30.05.2025 | 22,24 | 22,63 | 21,84 | 22,04 | -2,52% | 977.401,00 |
| 29.05.2025 | 23,66 | 23,80 | 22,32 | 22,61 | -4,24% | 757.651,00 |
| 28.05.2025 | 23,98 | 24,23 | 23,38 | 23,61 | -1,01% | 520.301,00 |
| 27.05.2025 | 23,73 | 24,22 | 23,35 | 23,85 | 2,14% | 615.573,00 |
| 23.05.2025 | 22,71 | 23,68 | 22,71 | 23,35 | -0,21% | 624.352,00 |
| 22.05.2025 | 22,93 | 23,50 | 22,33 | 23,40 | 1,61% | 992.934,00 |
| 21.05.2025 | 23,80 | 23,87 | 22,78 | 23,03 | -2,62% | 832.038,00 |
| 20.05.2025 | 23,00 | 24,72 | 22,70 | 23,65 | 3,50% | 1.278.426,00 |
| 19.05.2025 | 22,66 | 22,96 | 22,07 | 22,85 | -0,91% | 514.562,00 |
| 16.05.2025 | 23,38 | 23,92 | 22,65 | 23,06 | -1,07% | 1.220.235,00 |
| 15.05.2025 | 23,20 | 23,52 | 22,85 | 23,31 | -1,44% | 653.387,00 |
| 14.05.2025 | 24,33 | 24,38 | 23,39 | 23,65 | -2,79% | 758.637,00 |
| 13.05.2025 | 23,51 | 24,76 | 23,46 | 24,33 | 2,74% | 801.685,00 |
| 12.05.2025 | 22,63 | 23,88 | 22,22 | 23,68 | 9,94% | 947.828,00 |
| 09.05.2025 | 21,28 | 22,05 | 20,76 | 21,54 | 3,51% | 735.471,00 |
| 08.05.2025 | 20,45 | 21,24 | 20,05 | 20,81 | 4,21% | 1.453.375,00 |
| 07.05.2025 | 24,02 | 24,36 | 19,70 | 19,97 | -21,53% | 2.445.237,00 |
| 06.05.2025 | 25,68 | 25,78 | 25,30 | 25,45 | -0,27% | 448.833,00 |
| 05.05.2025 | 26,00 | 26,23 | 25,41 | 25,52 | -3,84% | 352.823,00 |
| 02.05.2025 | 25,78 | 26,75 | 25,55 | 26,54 | 4,61% | 396.982,00 |
| 01.05.2025 | 24,84 | 25,84 | 24,84 | 25,37 | 1,64% | 389.386,00 |
| 30.04.2025 | 25,20 | 25,23 | 24,30 | 24,96 | -3,37% | 529.283,00 |
| 29.04.2025 | 26,40 | 26,40 | 25,51 | 25,83 | -1,64% | 376.788,00 |
| 28.04.2025 | 25,55 | 26,36 | 25,29 | 26,26 | 2,58% | 361.575,00 |
| 25.04.2025 | 25,17 | 25,63 | 24,79 | 25,60 | 0,83% | 418.574,00 |
| 24.04.2025 | 24,78 | 25,47 | 24,72 | 25,39 | 3,38% | 360.566,00 |
| 23.04.2025 | 25,22 | 25,93 | 24,33 | 24,56 | -0,12% | 552.954,00 |
| 22.04.2025 | 24,60 | 24,87 | 24,12 | 24,59 | 3,06% | 405.684,00 |
| 21.04.2025 | 25,55 | 25,55 | 23,72 | 23,86 | -7,91% | 551.227,00 |
| 17.04.2025 | 25,74 | 26,88 | 25,32 | 25,91 | 1,37% | 1.438.502,00 |
| 16.04.2025 | 24,28 | 25,96 | 24,28 | 25,56 | 3,99% | 1.055.117,00 |
| 15.04.2025 | 24,50 | 25,36 | 24,47 | 24,58 | 0,57% | 479.265,00 |
| 14.04.2025 | 25,18 | 25,48 | 24,14 | 24,44 | -1,05% | 729.778,00 |
| 11.04.2025 | 24,75 | 24,98 | 23,78 | 24,70 | 0,32% | 588.091,00 |
| 10.04.2025 | 26,27 | 26,27 | 24,21 | 24,62 | -8,61% | 512.356,00 |
| 09.04.2025 | 23,96 | 27,72 | 23,41 | 26,94 | 9,65% | 857.001,00 |
| 08.04.2025 | 27,10 | 27,46 | 23,86 | 24,57 | -5,46% | 1.127.923,00 |
| 07.04.2025 | 24,16 | 27,13 | 23,02 | 25,99 | 2,52% | 1.436.467,00 |
| 04.04.2025 | 27,26 | 27,36 | 24,87 | 25,35 | -12,04% | 1.132.344,00 |
| 03.04.2025 | 30,25 | 30,43 | 27,61 | 28,82 | -14,05% | 1.257.296,00 |
| 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 |