18,560$
-0,64%
Echtzeit-Aktienkurs Aris Water Solutions Inc
Bid:
Ask:
Aktienkurse zur Aris Water Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2026 | 18,77 | 18,78 | 18,13 | 18,56 | -0,64% | 844.838,00 |
| 14.09.2026 | 18,66 | 18,89 | 18,15 | 18,68 | -4,40% | 1.993.783,00 |
| 11.09.2026 | 19,88 | 20,15 | 19,39 | 19,54 | 0,67% | 1.089.489,00 |
| 10.09.2026 | 19,28 | 19,72 | 19,15 | 19,41 | -3,58% | 1.764.692,00 |
| 09.09.2026 | 20,47 | 20,81 | 19,96 | 20,13 | 0,75% | 1.099.053,00 |
| 08.09.2026 | 20,00 | 20,42 | 19,86 | 19,98 | -0,35% | 1.020.405,00 |
| 04.09.2026 | 19,99 | 20,25 | 19,80 | 20,05 | -2,43% | 1.024.202,00 |
| 03.09.2026 | 20,61 | 20,76 | 20,16 | 20,55 | 4,37% | 1.494.757,00 |
| 02.09.2026 | 19,44 | 20,01 | 19,33 | 19,69 | 4,35% | 1.575.527,00 |
| 01.09.2026 | 19,34 | 19,76 | 18,80 | 18,87 | -5,60% | 1.330.894,00 |
| 31.08.2026 | 20,26 | 20,39 | 19,45 | 19,99 | -1,38% | 1.085.144,00 |
| 28.08.2026 | 21,33 | 21,47 | 19,86 | 20,27 | -4,66% | 2.024.300,00 |
| 27.08.2026 | 20,69 | 21,38 | 20,45 | 21,26 | 3,00% | 1.244.406,00 |
| 26.08.2026 | 20,50 | 20,95 | 20,48 | 20,64 | -2,55% | 794.614,00 |
| 25.08.2026 | 20,45 | 21,31 | 20,35 | 21,18 | 1,78% | 1.037.863,00 |
| 24.08.2026 | 20,98 | 21,17 | 20,52 | 20,81 | -0,24% | 1.584.416,00 |
| 21.08.2026 | 20,90 | 20,95 | 20,38 | 20,86 | 3,32% | 2.035.227,00 |
| 20.08.2026 | 19,35 | 20,23 | 19,35 | 20,19 | 2,96% | 1.348.018,00 |
| 19.08.2026 | 18,80 | 19,88 | 18,71 | 19,61 | 11,48% | 1.823.849,00 |
| 18.08.2026 | 17,61 | 17,96 | 17,35 | 17,59 | -2,92% | 1.007.661,00 |
| 17.08.2026 | 18,00 | 18,32 | 17,79 | 18,12 | 1,29% | 831.386,00 |
| 14.08.2026 | 17,71 | 18,08 | 17,65 | 17,89 | 2,82% | 703.677,00 |
| 13.08.2026 | 17,36 | 17,59 | 17,04 | 17,40 | -1,97% | 1.585.061,00 |
| 12.08.2026 | 17,72 | 18,13 | 17,70 | 17,75 | 2,36% | 2.006.122,00 |
| 11.08.2026 | 17,03 | 17,46 | 16,87 | 17,34 | 1,52% | 1.093.894,00 |
| 10.08.2026 | 17,23 | 17,28 | 16,90 | 17,08 | -1,84% | 2.087.069,00 |
| 07.08.2026 | 16,91 | 17,43 | 16,85 | 17,40 | 10,69% | 2.423.281,00 |
| 06.08.2026 | 15,40 | 15,95 | 15,29 | 15,72 | 0,58% | 1.349.617,00 |
| 05.08.2026 | 15,50 | 16,08 | 15,50 | 15,63 | 6,25% | 2.563.100,00 |
| 04.08.2026 | 14,79 | 14,92 | 14,31 | 14,71 | 2,22% | 1.678.588,00 |
| 03.08.2026 | 13,34 | 14,41 | 13,29 | 14,39 | 7,71% | 1.305.826,00 |
| 31.07.2026 | 14,12 | 14,14 | 13,31 | 13,36 | -6,25% | 1.265.435,00 |
| 30.07.2026 | 14,26 | 14,54 | 13,48 | 14,25 | 2,52% | 2.163.363,00 |
| 29.07.2026 | 14,23 | 14,40 | 13,74 | 13,90 | -3,94% | 1.229.855,00 |
| 28.07.2026 | 14,57 | 14,65 | 14,18 | 14,47 | -2,62% | 617.092,00 |
| 27.07.2026 | 14,67 | 15,00 | 14,13 | 14,86 | 1,36% | 634.957,00 |
| 24.07.2026 | 14,82 | 15,02 | 14,46 | 14,66 | 0,48% | 633.125,00 |
| 23.07.2026 | 14,35 | 14,64 | 14,16 | 14,59 | -2,15% | 2.101.206,00 |
| 22.07.2026 | 15,11 | 15,35 | 14,78 | 14,91 | 1,43% | 1.150.785,00 |
| 21.07.2026 | 14,31 | 14,83 | 14,31 | 14,70 | 5,98% | 1.208.379,00 |
| 20.07.2026 | 13,98 | 14,14 | 13,84 | 13,87 | -0,50% | 872.444,00 |
| 17.07.2026 | 13,35 | 14,06 | 13,21 | 13,94 | 2,42% | 1.184.784,00 |
| 16.07.2026 | 13,92 | 13,92 | 13,37 | 13,61 | -5,55% | 2.024.884,00 |
| 15.07.2026 | 14,57 | 14,69 | 13,95 | 14,41 | -0,83% | 1.486.488,00 |
| 14.07.2026 | 15,02 | 15,19 | 14,43 | 14,53 | 2,40% | 1.722.760,00 |
| 13.07.2026 | 14,10 | 14,39 | 13,96 | 14,19 | -2,54% | 1.335.797,00 |
| 10.07.2026 | 14,68 | 14,78 | 14,37 | 14,56 | -1,29% | 828.829,00 |
| 09.07.2026 | 14,48 | 14,83 | 14,29 | 14,75 | 5,28% | 958.658,00 |
| 08.07.2026 | 14,72 | 14,86 | 13,63 | 14,01 | -7,83% | 2.163.628,00 |
| 07.07.2026 | 15,63 | 16,32 | 15,00 | 15,20 | -4,88% | 1.206.505,00 |
| 06.07.2026 | 16,51 | 16,73 | 15,82 | 15,98 | -0,12% | 891.276,00 |
| 02.07.2026 | 15,25 | 16,28 | 15,21 | 16,00 | 9,44% | 1.990.443,00 |
| 01.07.2026 | 14,75 | 15,53 | 14,61 | 14,62 | -1,95% | 973.890,00 |
| 30.06.2026 | 15,26 | 15,26 | 14,46 | 14,91 | -0,40% | 1.979.697,00 |
| 29.06.2026 | 15,00 | 15,05 | 14,57 | 14,97 | -1,32% | 1.427.925,00 |
| 26.06.2026 | 15,12 | 15,71 | 14,87 | 15,17 | 1,13% | 1.552.250,00 |
| 25.06.2026 | 15,30 | 15,34 | 14,68 | 15,00 | 1,97% | 1.021.656,00 |
| 24.06.2026 | 14,88 | 15,40 | 14,62 | 14,71 | -6,66% | 1.615.851,00 |
| 23.06.2026 | 15,61 | 16,03 | 15,41 | 15,76 | -4,14% | 1.203.009,00 |
| 22.06.2026 | 15,97 | 16,79 | 15,88 | 16,44 | -1,08% | 1.791.027,00 |
| 18.06.2026 | 17,13 | 17,55 | 15,90 | 16,62 | -2,69% | 2.638.788,00 |
| 17.06.2026 | 17,31 | 18,19 | 17,02 | 17,08 | -1,44% | 1.934.193,00 |
| 16.06.2026 | 17,77 | 17,88 | 17,21 | 17,33 | 0,17% | 987.171,00 |
| 15.06.2026 | 17,03 | 18,17 | 17,03 | 17,30 | 8,87% | 1.926.490,00 |
| 12.06.2026 | 15,41 | 15,98 | 15,06 | 15,89 | 5,23% | 1.772.345,00 |
| 11.06.2026 | 14,39 | 15,20 | 14,06 | 15,10 | 6,19% | 1.559.511,00 |
| 10.06.2026 | 14,51 | 14,98 | 14,15 | 14,22 | -5,70% | 1.971.575,00 |
| 09.06.2026 | 15,85 | 15,87 | 14,44 | 15,08 | -2,71% | 1.629.817,00 |
| 08.06.2026 | 15,46 | 15,79 | 15,34 | 15,50 | 1,77% | 814.938,00 |
| 05.06.2026 | 16,64 | 16,64 | 15,15 | 15,23 | -11,14% | 1.543.291,00 |
| 04.06.2026 | 17,19 | 17,75 | 17,01 | 17,14 | 1,72% | 875.472,00 |
| 03.06.2026 | 17,28 | 17,35 | 16,82 | 16,85 | -4,26% | 865.080,00 |
| 02.06.2026 | 17,97 | 18,09 | 17,39 | 17,60 | -1,62% | 1.097.248,00 |
| 01.06.2026 | 17,35 | 18,07 | 16,98 | 17,89 | -1,32% | 1.474.165,00 |
| 29.05.2026 | 17,09 | 18,29 | 17,09 | 18,13 | 5,78% | 992.696,00 |
| 28.05.2026 | 16,68 | 17,60 | 16,25 | 17,14 | 1,54% | 1.054.106,00 |
| 27.05.2026 | 17,10 | 17,26 | 16,78 | 16,88 | -4,36% | 1.075.874,00 |
| 26.05.2026 | 17,80 | 18,00 | 17,48 | 17,65 | 2,38% | 895.702,00 |
| 22.05.2026 | 17,11 | 17,55 | 16,86 | 17,24 | -0,35% | 712.038,00 |
| 21.05.2026 | 16,99 | 17,76 | 16,89 | 17,30 | -1,20% | 1.360.357,00 |
| 20.05.2026 | 17,46 | 17,64 | 16,64 | 17,51 | 2,58% | 1.154.812,00 |
| 19.05.2026 | 17,72 | 17,77 | 16,92 | 17,07 | -5,95% | 1.020.905,00 |
| 18.05.2026 | 18,45 | 18,62 | 17,69 | 18,15 | -0,17% | 1.364.907,00 |
| 15.05.2026 | 18,76 | 18,86 | 18,01 | 18,18 | -7,81% | 987.511,00 |
| 14.05.2026 | 19,75 | 20,09 | 19,21 | 19,72 | 0,05% | 711.449,00 |
| 13.05.2026 | 20,22 | 20,22 | 19,67 | 19,71 | -3,43% | 1.821.030,00 |
| 12.05.2026 | 19,80 | 20,45 | 19,35 | 20,41 | 1,14% | 860.053,00 |
| 11.05.2026 | 19,94 | 20,82 | 19,93 | 20,18 | 2,44% | 1.114.463,00 |
| 08.05.2026 | 19,36 | 19,94 | 19,28 | 19,70 | 3,63% | 1.066.820,00 |
| 07.05.2026 | 19,35 | 20,54 | 18,94 | 19,01 | 0,42% | 3.348.025,00 |
| 06.05.2026 | 18,38 | 19,07 | 18,29 | 18,93 | 9,49% | 1.224.903,00 |
| 05.05.2026 | 17,81 | 17,88 | 17,27 | 17,29 | -1,31% | 812.135,00 |
| 04.05.2026 | 17,73 | 17,90 | 17,43 | 17,52 | -1,96% | 699.427,00 |
| 01.05.2026 | 17,75 | 18,16 | 17,65 | 17,87 | -0,11% | 709.566,00 |
| 30.04.2026 | 17,95 | 18,11 | 17,70 | 17,89 | 3,23% | 893.875,00 |
| 29.04.2026 | 17,50 | 17,72 | 17,13 | 17,33 | -3,24% | 1.096.352,00 |
| 28.04.2026 | 18,18 | 18,18 | 17,59 | 17,91 | -4,53% | 1.343.983,00 |
| 27.04.2026 | 18,90 | 19,01 | 18,57 | 18,76 | -0,95% | 746.420,00 |
| 24.04.2026 | 19,05 | 19,08 | 18,68 | 18,94 | 0,96% | 704.591,00 |
| 23.04.2026 | 18,98 | 19,32 | 18,17 | 18,76 | -2,44% | 1.105.347,00 |