23,450$
0,82%
Echtzeit-Aktienkurs Aris Water Solutions Inc
Bid:
Ask:
Aktienkurse zur Aris Water Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 23,49 | 23,53 | 23,18 | 23,45 | 0,82% | 1.735.000,00 |
| 10.10.2025 | 23,76 | 23,90 | 23,25 | 23,26 | -2,56% | 1.379.596,00 |
| 09.10.2025 | 24,53 | 24,61 | 23,85 | 23,87 | -2,85% | 1.218.930,00 |
| 08.10.2025 | 24,41 | 24,70 | 24,41 | 24,57 | 0,94% | 887.513,00 |
| 07.10.2025 | 23,87 | 24,36 | 23,84 | 24,34 | 1,93% | 2.314.266,00 |
| 06.10.2025 | 24,36 | 24,37 | 23,87 | 23,88 | -2,13% | 2.353.967,00 |
| 02.10.2025 | 24,55 | 24,73 | 24,40 | 24,40 | -0,89% | 1.856.201,00 |
| 01.10.2025 | 24,60 | 24,85 | 24,46 | 24,62 | -0,16% | 2.138.570,00 |
| 30.09.2025 | 24,14 | 24,72 | 24,14 | 24,66 | 1,99% | 3.228.481,00 |
| 29.09.2025 | 24,65 | 24,76 | 24,18 | 24,18 | -1,95% | 2.979.383,00 |
| 26.09.2025 | 24,68 | 24,90 | 24,64 | 24,66 | 0,04% | 1.068.795,00 |
| 25.09.2025 | 24,50 | 24,65 | 24,44 | 24,65 | 0,49% | 908.340,00 |
| 24.09.2025 | 24,29 | 24,57 | 24,25 | 24,53 | 1,36% | 816.292,00 |
| 23.09.2025 | 24,20 | 24,33 | 24,14 | 24,20 | 0,25% | 1.680.426,00 |
| 22.09.2025 | 24,00 | 24,18 | 23,96 | 24,14 | 0,46% | 588.596,00 |
| 19.09.2025 | 24,23 | 24,24 | 23,91 | 24,03 | -0,70% | 1.418.260,00 |
| 18.09.2025 | 24,24 | 24,24 | 24,06 | 24,20 | 0,33% | 837.807,00 |
| 17.09.2025 | 24,08 | 24,32 | 24,01 | 24,12 | 0,08% | 858.277,00 |
| 16.09.2025 | 23,96 | 24,16 | 23,90 | 24,10 | 0,67% | 1.295.981,00 |
| 15.09.2025 | 24,08 | 24,21 | 23,93 | 23,94 | -0,50% | 1.021.697,00 |
| 12.09.2025 | 24,09 | 24,35 | 24,06 | 24,06 | -0,08% | 957.223,00 |
| 11.09.2025 | 23,89 | 24,10 | 23,87 | 24,08 | -0,21% | 671.165,00 |
| 10.09.2025 | 23,90 | 24,28 | 23,83 | 24,13 | 1,43% | 1.120.547,00 |
| 09.09.2025 | 23,91 | 24,03 | 23,77 | 23,79 | 0,00% | 1.321.487,00 |
| 08.09.2025 | 23,84 | 23,88 | 23,74 | 23,79 | 0,04% | 554.104,00 |
| 05.09.2025 | 23,89 | 24,02 | 23,69 | 23,78 | -1,04% | 920.234,00 |
| 04.09.2025 | 23,71 | 24,14 | 23,67 | 24,03 | 1,01% | 1.112.185,00 |
| 03.09.2025 | 24,04 | 24,13 | 23,76 | 23,79 | -1,04% | 868.615,00 |
| 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 | 23,75 | 24,01 | 23,74 | 23,99 | 0,54% | 664.468,00 |
| 27.08.2025 | 23,60 | 24,02 | 23,57 | 23,86 | 0,68% | 990.562,00 |
| 26.08.2025 | 23,76 | 23,87 | 23,51 | 23,70 | -0,67% | 1.453.945,00 |
| 25.08.2025 | 23,90 | 23,94 | 23,73 | 23,86 | -0,29% | 681.696,00 |
| 22.08.2025 | 23,82 | 24,14 | 23,81 | 23,93 | 0,80% | 589.585,00 |
| 21.08.2025 | 23,67 | 23,91 | 23,62 | 23,74 | 0,30% | 1.024.796,00 |
| 20.08.2025 | 23,75 | 23,87 | 23,60 | 23,67 | -0,29% | 1.595.259,00 |
| 19.08.2025 | 23,69 | 23,88 | 23,62 | 23,74 | 0,21% | 1.717.679,00 |
| 18.08.2025 | 23,75 | 24,04 | 23,68 | 23,69 | -1,00% | 2.020.661,00 |
| 15.08.2025 | 23,95 | 24,14 | 23,85 | 23,93 | -0,25% | 932.216,00 |
| 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 | 23,69 | 24,10 | 23,40 | 23,73 | 1,67% | 2.426.864,00 |
| 11.08.2025 | 23,74 | 23,80 | 23,31 | 23,34 | -1,19% | 2.791.982,00 |
| 08.08.2025 | 23,80 | 24,21 | 23,57 | 23,62 | -0,67% | 3.984.583,00 |
| 07.08.2025 | 24,41 | 24,78 | 23,78 | 23,78 | 19,32% | 6.811.460,00 |
| 06.08.2025 | 20,20 | 20,54 | 19,69 | 19,93 | -1,24% | 444.571,00 |
| 05.08.2025 | 20,22 | 20,23 | 19,75 | 20,18 | 2,18% | 444.892,00 |
| 04.08.2025 | 19,82 | 19,91 | 19,47 | 19,75 | 0,30% | 604.350,00 |
| 01.08.2025 | 20,85 | 20,96 | 19,60 | 19,69 | -7,43% | 596.692,00 |
| 31.07.2025 | 21,07 | 21,61 | 21,06 | 21,27 | 0,52% | 355.184,00 |
| 30.07.2025 | 20,55 | 21,53 | 20,55 | 21,16 | 0,47% | 489.241,00 |
| 29.07.2025 | 21,11 | 21,33 | 20,82 | 21,06 | -1,27% | 450.350,00 |
| 28.07.2025 | 21,69 | 21,83 | 21,27 | 21,33 | -0,28% | 474.409,00 |
| 25.07.2025 | 21,21 | 21,48 | 21,13 | 21,39 | 1,04% | 458.752,00 |
| 24.07.2025 | 21,45 | 21,46 | 21,00 | 21,17 | -0,89% | 595.891,00 |
| 23.07.2025 | 21,27 | 21,53 | 21,11 | 21,36 | 2,05% | 482.560,00 |
| 22.07.2025 | 21,44 | 21,58 | 20,68 | 20,93 | -1,69% | 569.432,00 |
| 21.07.2025 | 22,27 | 22,36 | 21,20 | 21,29 | -3,80% | 465.261,00 |
| 18.07.2025 | 22,52 | 22,80 | 22,10 | 22,13 | -0,18% | 536.260,00 |
| 17.07.2025 | 21,75 | 22,42 | 21,63 | 22,17 | 0,73% | 1.522.008,00 |
| 16.07.2025 | 22,38 | 22,81 | 21,78 | 22,01 | -0,95% | 674.448,00 |
| 15.07.2025 | 23,15 | 23,15 | 22,11 | 22,22 | -3,52% | 509.342,00 |
| 14.07.2025 | 23,05 | 23,19 | 22,52 | 23,03 | 0,00% | 1.134.519,00 |
| 11.07.2025 | 23,25 | 23,75 | 22,88 | 23,03 | 0,35% | 682.970,00 |
| 10.07.2025 | 23,39 | 23,39 | 22,62 | 22,95 | -2,46% | 802.738,00 |
| 09.07.2025 | 24,21 | 24,37 | 23,34 | 23,53 | -3,21% | 591.037,00 |
| 08.07.2025 | 23,52 | 24,68 | 23,50 | 24,31 | 4,29% | 636.830,00 |
| 07.07.2025 | 24,38 | 24,40 | 23,10 | 23,31 | -4,39% | 701.947,00 |
| 03.07.2025 | 24,39 | 24,71 | 24,14 | 24,38 | -0,85% | 283.126,00 |
| 02.07.2025 | 24,43 | 24,65 | 23,20 | 24,59 | 3,02% | 640.353,00 |
| 01.07.2025 | 23,54 | 24,56 | 22,80 | 23,87 | 0,93% | 810.273,00 |
| 30.06.2025 | 23,85 | 23,94 | 23,30 | 23,65 | 0,94% | 1.039.389,00 |
| 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 |