26,610$
-7,73%
Echtzeit-Aktienkurs Aris Water Solutions Inc
Bid:
Ask:
Aktienkurse zur Aris Water Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |